AXT, Inc. (gStocks) Historical Data

AXTIG Page 28
Download
Date Close Price change Market cap Trading volume
7:26 AM $ 52.61
+0.27%
$ -- $ 271,203
7:25 AM $ 52.61
+0.38%
$ -- $ 269,349
7:24 AM $ 52.51
+0.02%
$ -- $ 266,855
7:23 AM $ 52.5
+0.02%
$ -- $ 266,804
7:22 AM $ 52.49
+0.34%
$ -- $ 266,773
7:21 AM $ 52.31
+0.00%
$ -- $ 266,907
7:20 AM $ 52.31
+0.00%
$ -- $ 266,907
7:19 AM $ 52.31
+0.00%
$ -- $ 267,149
7:18 AM $ 52.31
+0.00%
$ -- $ 267,203
7:17 AM $ 52.31
+0.11%
$ -- $ 267,203
7:16 AM $ 52.25
-0.11%
$ -- $ 267,134
7:15 AM $ 52.25
+0.00%
$ -- $ 267,134
7:14 AM $ 52.25
+0.00%
$ -- $ 267,831
7:13 AM $ 52.25
+0.00%
$ -- $ 267,831
7:12 AM $ 52.25
+0.00%
$ -- $ 268,201
7:11 AM $ 52.25
+0.13%
$ -- $ 269,576
7:10 AM $ 52.08
+0.13%
$ -- $ 269,204
7:09 AM $ 52.01
+0.10%
$ -- $ 268,951
7:08 AM $ 51.96
+0.00%
$ -- $ 268,523
7:07 AM $ 51.96
+0.00%
$ -- $ 269,024
7:06 AM $ 51.96
-0.06%
$ -- $ 268,520
7:05 AM $ 51.99
+0.23%
$ -- $ 268,924
7:04 AM $ 51.87
+0.00%
$ -- $ 268,824
7:03 AM $ 51.87
-0.08%
$ -- $ 268,824
7:02 AM $ 51.91
+0.19%
$ -- $ 268,378
7:01 AM $ 51.81
-0.04%
$ -- $ 268,297
7:00 AM $ 51.83
+0.04%
$ -- $ 268,255
6:59 AM $ 51.83
+0.19%
$ -- $ 268,255
6:58 AM $ 51.73
-0.25%
$ -- $ 268,256
6:57 AM $ 51.86
+0.00%
$ -- $ 268,226
6:56 AM $ 51.86
+0.00%
$ -- $ 268,226
6:55 AM $ 51.86
-0.13%
$ -- $ 268,226
6:54 AM $ 51.93
+0.00%
$ -- $ 268,217
6:53 AM $ 51.93
+0.02%
$ -- $ 268,217
6:52 AM $ 51.92
-0.02%
$ -- $ 268,194
6:51 AM $ 51.92
+0.00%
$ -- $ 268,646
6:50 AM $ 51.92
+0.00%
$ -- $ 268,718
6:49 AM $ 51.92
+0.35%
$ -- $ 268,718
6:48 AM $ 51.74
-0.35%
$ -- $ 269,941
6:47 AM $ 51.74
-0.12%
$ -- $ 270,783
6:46 AM $ 51.8
+0.00%
$ -- $ 270,781
6:45 AM $ 51.8
-0.44%
$ -- $ 270,781
6:44 AM $ 52.03
+0.00%
$ -- $ 270,570
6:43 AM $ 52.03
-0.02%
$ -- $ 270,829
6:42 AM $ 52.04
+0.39%
$ -- $ 270,798
6:41 AM $ 51.84
+0.00%
$ -- $ 270,766
6:40 AM $ 51.84
+0.00%
$ -- $ 271,050
6:39 AM $ 51.84
-0.35%
$ -- $ 271,050
6:38 AM $ 52.02
+0.00%
$ -- $ 271,035
6:37 AM $ 52.02
+0.00%
$ -- $ 271,035