Italia markets closed

AXT, Inc. (AXTI)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
2,9700+0,0700 (+2,41%)
Alla chiusura: 04:00PM EDT
2,9700 0,00 (0,00%)
Dopo ore: 06:27PM EDT
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 20242,90003,06002,88002,97002,9700507.600
25 apr 20242,93002,99002,89002,90002,9000350.500
24 apr 20242,99003,02002,97003,01003,0100320.900
23 apr 20242,85003,00002,85002,92002,9200375.900
22 apr 20242,83002,92002,77002,84002,8400504.600
19 apr 20242,94002,95002,75002,77002,7700827.200
18 apr 20242,92003,02002,83002,94002,9400881.700
17 apr 20243,08003,09002,91002,91002,9100739.500
16 apr 20243,15003,20003,04003,04003,0400709.800
15 apr 20243,45003,45003,15003,21003,21001.191.000
12 apr 20243,69003,69003,38003,43003,43001.201.600
11 apr 20243,68003,73003,49003,72003,7200762.700
10 apr 20243,76003,85003,60003,70003,7000905.500
09 apr 20243,70003,86003,63003,80003,8000921.900
08 apr 20243,51003,99003,43003,57003,57002.605.400
05 apr 20243,55003,76003,03003,11003,11003.427.600
04 apr 20243,92004,27003,20003,22003,22006.359.000
03 apr 20244,65004,99004,61004,95004,9500567.600
02 apr 20244,74004,79004,58004,72004,7200433.500
01 apr 20244,61004,87004,55004,81004,8100359.200
28 mar 20244,89004,97004,50004,59004,5900564.900
27 mar 20244,73004,92004,66004,89004,8900566.400
26 mar 20244,72005,01004,70004,71004,7100544.800
25 mar 20244,88005,16004,65004,70004,7000842.800
22 mar 20245,38005,41004,86004,95004,9500943.000
21 mar 20245,08005,64005,08005,40005,40001.377.700
20 mar 20244,79005,08004,75004,99004,9900906.900
19 mar 20244,78004,91004,62004,83004,8300580.600
18 mar 20244,94005,11004,77004,85004,8500946.300
15 mar 20244,63005,12004,56004,87004,87001.730.900
14 mar 20244,78005,17004,44004,57004,57001.256.600
13 mar 20244,47004,77004,30004,73004,7300759.700
12 mar 20244,60004,75004,46004,50004,5000581.600
11 mar 20244,53004,74004,35004,56004,5600762.300
08 mar 20244,58004,85004,50004,58004,5800672.400
07 mar 20244,76004,84004,48004,49004,4900918.400
06 mar 20244,31004,70004,19004,69004,69001.337.600
05 mar 20244,17004,49004,17004,22004,2200836.000
04 mar 20244,22004,34003,90004,26004,26001.003.600
01 mar 20244,36004,63004,10004,27004,27001.102.700
29 feb 20244,45004,50003,84004,29004,29002.232.500
28 feb 20245,26005,26004,46004,82004,82001.680.700
27 feb 20244,45005,43004,42005,37005,37004.138.500
26 feb 20244,10004,62003,58004,53004,53006.345.800
23 feb 20243,16004,85003,15003,86003,8600103.105.600
22 feb 20242,24002,34002,19002,28002,2800551.600
21 feb 20242,27002,30002,17002,20002,2000196.200
20 feb 20242,40002,41002,28002,28002,280081.200
16 feb 20242,43002,51002,40002,40002,4000103.900
15 feb 20242,36002,45002,36002,42002,4200103.300
14 feb 20242,35002,37002,32002,35002,350096.900
13 feb 20242,41002,43002,25002,33002,3300163.100
12 feb 20242,53002,54002,47002,47002,4700143.400
09 feb 20242,49002,54002,48002,52002,5200128.800
08 feb 20242,38002,53002,38002,47002,4700111.900
07 feb 20242,48002,48002,38002,44002,440092.300
06 feb 20242,42002,49002,37002,47002,470083.000
05 feb 20242,50002,50002,41002,41002,410083.200
02 feb 20242,51002,53002,48002,52002,520058.700
01 feb 20242,50002,54002,47002,52002,520076.400
31 gen 20242,46002,53002,42002,46002,4600119.700
30 gen 20242,62002,62002,46002,47002,470070.300
29 gen 20242,55002,62002,53002,61002,610065.200
26 gen 20242,67002,70002,54002,58002,5800108.800
25 gen 20242,83002,87002,67002,67002,670084.400
24 gen 20242,88002,88002,75002,80002,8000136.200
23 gen 20242,83002,93002,81002,84002,8400150.700
22 gen 20242,65002,84002,65002,81002,8100289.200
19 gen 20242,60002,66002,57002,65002,650047.500
18 gen 20242,61002,67002,46002,60002,6000158.200
17 gen 20242,70002,70002,50002,56002,5600191.200
16 gen 20242,61002,75002,60002,72002,7200186.000
12 gen 20242,62002,64002,58002,63002,630097.500
11 gen 20242,58002,62002,54002,61002,6100127.700
10 gen 20242,58002,61002,55002,60002,6000143.600
09 gen 20242,51002,60002,51002,58002,5800138.100
08 gen 20242,49002,57002,45002,55002,5500138.200
05 gen 20242,45002,52002,43002,50002,5000108.000
04 gen 20242,44002,47002,42002,45002,4500131.200
03 gen 20242,46002,49002,36002,47002,4700142.200
02 gen 20242,40002,52002,38002,47002,4700101.800
29 dic 20232,32002,40002,28002,40002,4000294.200
28 dic 20232,41002,44002,31002,35002,3500238.700
27 dic 20232,48002,53002,40002,40002,4000235.800
26 dic 20232,46002,53002,45002,48002,4800164.100
22 dic 20232,44002,49002,43002,48002,4800111.500
21 dic 20232,34002,45002,31002,45002,4500119.000
20 dic 20232,51002,55002,31002,32002,3200197.800
19 dic 20232,56002,56002,47002,48002,480091.200
18 dic 20232,70002,70002,54002,56002,5600189.100
15 dic 20232,69002,75002,63002,70002,7000224.300
14 dic 20232,36002,68002,36002,65002,6500267.700
13 dic 20232,30002,32002,20002,28002,2800155.800
12 dic 20232,47002,52002,30002,30002,3000177.000
11 dic 20232,32002,69002,30002,44002,4400428.500
08 dic 20232,06002,34002,06002,33002,3300307.800
07 dic 20232,01002,12001,99002,05002,0500141.200
06 dic 20232,02002,06002,00002,01002,0100159.100
05 dic 20232,04002,08002,01002,01002,0100182.500
04 dic 20232,01002,05001,98002,03002,0300215.600
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...