Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

AXT Inc - Common Stock (NQ:AXTI)

52.84 +5.70 (+12.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 2, 2026 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 02, 2026 44.52 53.00 42.10 52.84 15,938,113 +5.70(+12.09%)
Apr 01, 2026 58.80 60.45 46.87 47.14 21,110,386 -9.84(-17.27%)
Mar 31, 2026 54.26 57.80 50.21 56.98 15,391,864 +4.25(+8.06%)
Mar 30, 2026 64.80 71.49 49.31 52.73 20,972,606 -7.90(-13.03%)
Mar 27, 2026 61.20 64.97 58.70 60.63 7,977,437 +2.12(+3.62%)
Mar 26, 2026 65.18 67.68 58.02 58.51 10,158,068 -8.84(-13.13%)
Mar 25, 2026 67.26 70.88 64.52 67.35 8,404,624 -1.09(-1.59%)
Mar 24, 2026 63.76 70.69 63.51 68.44 13,643,513 +4.00(+6.21%)
Mar 23, 2026 55.29 65.24 53.23 64.44 13,951,169 +10.20(+18.81%)
Mar 20, 2026 59.79 60.74 52.70 54.24 11,106,651 -3.85(-6.63%)
Mar 19, 2026 45.80 58.13 45.50 58.09 10,730,663 +9.33(+19.13%)
Mar 18, 2026 47.00 51.48 46.27 48.76 9,248,591 +4.40(+9.92%)
Mar 17, 2026 45.24 48.04 43.60 44.36 9,961,600 -4.03(-8.33%)
Mar 16, 2026 51.45 52.70 44.87 48.39 11,221,975 -0.47(-0.96%)
Mar 13, 2026 47.01 51.98 46.90 48.86 10,703,914 +2.13(+4.56%)
Mar 12, 2026 46.58 50.97 44.38 46.73 11,935,514 -0.63(-1.33%)
Mar 11, 2026 43.51 47.94 41.65 47.36 11,171,339 +3.06(+6.91%)
Mar 10, 2026 39.97 46.80 39.85 44.30 14,509,105 +5.74(+14.89%)
Mar 09, 2026 33.35 38.94 31.55 38.56 8,652,767 +6.19(+19.12%)
Mar 06, 2026 36.50 40.00 32.26 32.37 9,909,705 -6.43(-16.56%)
Mar 05, 2026 38.19 40.39 36.71 38.80 6,420,123 -0.34(-0.86%)
Mar 04, 2026 44.98 45.50 37.11 39.13 11,121,234 -2.63(-6.30%)
Mar 03, 2026 41.81 42.44 36.58 41.76 13,401,882 -4.56(-9.84%)
Mar 02, 2026 41.72 47.03 39.30 46.32 13,455,084 +8.42(+22.22%)
Feb 27, 2026 36.45 38.96 36.17 37.90 8,290,630 +0.78(+2.10%)
Feb 26, 2026 39.45 40.92 35.41 37.12 7,992,712 -3.85(-9.40%)
Feb 25, 2026 35.56 41.19 34.20 40.97 10,259,084 +5.89(+16.79%)
Feb 24, 2026 29.82 35.08 29.70 35.08 9,817,400 +6.65(+23.39%)
Feb 23, 2026 30.06 30.19 26.80 28.43 6,199,362 -1.25(-4.21%)
Feb 20, 2026 25.84 30.80 24.79 29.68 14,460,665 +5.87(+24.65%)
Feb 19, 2026 23.00 24.63 22.60 23.81 3,314,916 +0.27(+1.15%)
Feb 18, 2026 23.27 24.29 22.59 23.54 3,052,883 +0.33(+1.42%)
Feb 17, 2026 24.45 24.99 22.66 23.21 4,380,690 -1.03(-4.25%)
Feb 13, 2026 24.66 25.29 23.10 24.24 3,740,025 -0.55(-2.22%)
Feb 12, 2026 26.80 28.65 24.56 24.79 6,750,504 -2.01(-7.50%)
Feb 11, 2026 25.76 28.49 25.27 26.80 8,777,310 +2.45(+10.06%)
Feb 10, 2026 26.63 27.13 23.60 24.35 7,287,279 -3.42(-12.32%)
Feb 09, 2026 24.53 28.42 24.41 27.77 13,983,771 +3.71(+15.42%)
Feb 06, 2026 21.41 24.15 20.82 24.06 6,988,891 +3.63(+17.77%)
Feb 05, 2026 17.61 21.06 16.50 20.43 7,112,533 +1.68(+8.96%)
Feb 04, 2026 20.81 22.69 17.58 18.75 7,042,117 -0.99(-5.02%)
Feb 03, 2026 21.80 21.85 19.02 19.74 5,133,507 -1.20(-5.73%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.