home / stock / axti / axti quote
Last: | $3.81 |
---|---|
Change Percent: | -0.27% |
Open: | $3.76 |
Close: | $3.81 |
High: | $3.82 |
Low: | $3.64 |
Volume: | 389,840 |
Last Trade Date Time: | 05/31/2024 03:00:00 am |
Quotes are delayed by 15 to 20 minutes.
Last | Open | Close | High | Low | Volume | Date |
---|---|---|---|---|---|---|
$3.81 | $3.76 | $3.81 | $3.82 | $3.64 | 389,840 | 05-31-2024 |
$3.75 | $3.76 | $3.75 | $3.81 | $3.575 | 528,460 | 05-30-2024 |
$3.71 | $3.66 | $3.71 | $4 | $3.65 | 606,469 | 05-29-2024 |
$3.71 | $3.55 | $3.71 | $3.8 | $3.46 | 835,609 | 05-28-2024 |
$3.46 | $3.25 | $3.46 | $3.475 | $3.25 | 320,040 | 05-27-2024 |
$3.46 | $3.25 | $3.46 | $3.475 | $3.25 | 320,040 | 05-24-2024 |
$3.23 | $3.34 | $3.23 | $3.478 | $3.23 | 489,646 | 05-23-2024 |
$3.25 | $3.23 | $3.25 | $3.29 | $3.18 | 311,449 | 05-22-2024 |
$3.25 | $3.33 | $3.25 | $3.33 | $3.23 | 287,184 | 05-21-2024 |
$3.33 | $3.3 | $3.33 | $3.3999 | $3.16 | 365,462 | 05-20-2024 |
$3.28 | $3.41 | $3.28 | $3.47 | $3.28 | 239,663 | 05-17-2024 |
$3.43 | $3.54 | $3.43 | $3.54 | $3.425 | 190,488 | 05-16-2024 |
$3.54 | $3.48 | $3.54 | $3.55 | $3.3382 | 240,170 | 05-15-2024 |
$3.39 | $3.64 | $3.39 | $3.7 | $3.39 | 458,317 | 05-14-2024 |
$3.61 | $3.65 | $3.61 | $3.72 | $3.595 | 261,662 | 05-13-2024 |
$3.61 | $3.57 | $3.61 | $3.69 | $3.51 | 404,700 | 05-10-2024 |
$3.57 | $3.78 | $3.57 | $3.79 | $3.56 | 409,478 | 05-09-2024 |
$3.78 | $3.81 | $3.78 | $3.815 | $3.67 | 443,288 | 05-08-2024 |
$3.86 | $3.93 | $3.86 | $4 | $3.79 | 678,352 | 05-07-2024 |
$3.93 | $3.68 | $3.93 | $4.05 | $3.68 | 1,484,284 | 05-06-2024 |
News, Short Squeeze, Breakout and More Instantly...
Investors are broadening their horizons, seeking the next wave of AI winners beyond the typical frontrunners after Nvidia Corp. (NASDAQ:N...
NEW YORK, May 16, 2024 (GLOBE NEWSWIRE) -- The Gross Law Firm issues the following notice to shareholders of AXT, Inc. (NASDAQ:AXTI). Shareholde...
A look at the top 10 most actives in the United States Jaguar Health Inc. (JAGX) rose 11.6% to $0.3271 on volume of 42,007,446 shares Vaxxinity Inc. (VAXX) rose 30.5% to $0.136 on volume of 33,389,450 shares Apple Inc. (AAPL) rose 6.3% to $184.01 on volume of 31,437,720 shares PROSHARES...