AXT, Inc. (gStocks) Historical Data

AXTIG Page 21
Download
Date Close Price change Market cap Trading volume
5:43 AM $ 52.3
-0.11%
$ -- $ 270,311
5:42 AM $ 52.36
+0.21%
$ -- $ 270,258
5:41 AM $ 52.25
+0.00%
$ -- $ 270,043
5:40 AM $ 52.25
+0.00%
$ -- $ 270,025
5:39 AM $ 52.25
+0.00%
$ -- $ 270,025
5:38 AM $ 52.25
+0.00%
$ -- $ 270,025
5:37 AM $ 52.25
+0.00%
$ -- $ 270,025
5:36 AM $ 52.25
-0.08%
$ -- $ 270,025
5:35 AM $ 52.29
+0.00%
$ -- $ 269,949
5:34 AM $ 52.29
+0.00%
$ -- $ 269,949
5:33 AM $ 52.21
+0.00%
$ -- $ 269,656
5:32 AM $ 52.21
+0.00%
$ -- $ 269,656
5:31 AM $ 52.21
-0.38%
$ -- $ 269,656
5:30 AM $ 52.41
+0.00%
$ -- $ 269,395
5:29 AM $ 52.41
+0.00%
$ -- $ 269,395
5:28 AM $ 52.55
+0.00%
$ -- $ 269,049
5:27 AM $ 52.55
+0.00%
$ -- $ 269,049
5:26 AM $ 52.55
+0.00%
$ -- $ 269,049
5:25 AM $ 52.55
+0.42%
$ -- $ 269,049
5:24 AM $ 52.33
+0.00%
$ -- $ 268,901
5:23 AM $ 52.33
+0.00%
$ -- $ 268,901
5:22 AM $ 52.33
+0.00%
$ -- $ 268,901
5:21 AM $ 52.33
-0.36%
$ -- $ 268,901
5:20 AM $ 52.52
+0.00%
$ -- $ 268,870
5:19 AM $ 52.52
+0.42%
$ -- $ 268,870
5:18 AM $ 52.3
+0.00%
$ -- $ 268,819
5:17 AM $ 52.3
+0.00%
$ -- $ 268,819
5:16 AM $ 52.3
+0.00%
$ -- $ 268,819
5:15 AM $ 52.3
+0.00%
$ -- $ 268,819
5:14 AM $ 52.3
+0.21%
$ -- $ 268,819
5:13 AM $ 52.19
+0.00%
$ -- $ 268,642
5:12 AM $ 52.19
-0.08%
$ -- $ 268,519
5:11 AM $ 52.23
-0.06%
$ -- $ 268,135
5:10 AM $ 52.24
+0.00%
$ -- $ 268,120
5:09 AM $ 52.24
+0.33%
$ -- $ 268,120
5:08 AM $ 52.07
+0.00%
$ -- $ 268,074
5:07 AM $ 52.07
-0.42%
$ -- $ 268,074
5:06 AM $ 52.29
+0.00%
$ -- $ 268,017
5:05 AM $ 52.29
+0.27%
$ -- $ 268,017
5:04 AM $ 52.15
+0.00%
$ -- $ 267,633
5:03 AM $ 52.15
-0.13%
$ -- $ 267,633
5:02 AM $ 52.22
-0.08%
$ -- $ 267,547
5:01 AM $ 52.26
+0.00%
$ -- $ 267,438
5:00 AM $ 52.26
+0.00%
$ -- $ 267,438
4:59 AM $ 52.26
+0.00%
$ -- $ 267,438
4:58 AM $ 52.26
+0.00%
$ -- $ 267,438
4:57 AM $ 52.26
+0.67%
$ -- $ 267,438
4:56 AM $ 51.91
+0.00%
$ -- $ 267,396
4:55 AM $ 51.91
+0.04%
$ -- $ 267,396
4:54 AM $ 51.89
-0.10%
$ -- $ 267,375