AXT INC (AXTI)
Exportar para Excel
1 2 3 4 5 > >> |
01/07/2024 |
0 |
-4,25%
|
3,57
|
3,36
|
3,61
|
3,38
|
28/06/2024 |
239.797 |
-4,25%
|
3,57
|
3,36
|
3,61
|
3,38
|
27/06/2024 |
140.341 |
-3,02%
|
3,61
|
3,525
|
3,67
|
3,53
|
26/06/2024 |
94.585 |
-2,67%
|
3,72
|
3,61
|
3,765
|
3,64
|
25/06/2024 |
114.535 |
0,27%
|
3,60
|
3,675
|
3,84
|
3,74
|
24/06/2024 |
253.243 |
3,61%
|
3,60
|
3,60
|
3,75
|
3,73
|
21/06/2024 |
257.264 |
-2,44%
|
3,71
|
3,525
|
3,71
|
3,60
|
20/06/2024 |
222.659 |
-2,12%
|
3,59
|
3,64
|
3,97
|
3,69
|
19/06/2024 |
252.455 |
0,05%
|
3,59
|
3,60
|
3,83
|
3,7019
|
18/06/2024 |
239.675 |
1,89%
|
3,59
|
3,60
|
3,83
|
3,77
|
17/06/2024 |
140.167 |
1,93%
|
3,59
|
3,56
|
3,70
|
3,70
|
14/06/2024 |
114.992 |
-0,55%
|
3,59
|
3,57
|
3,63
|
3,63
|
13/06/2024 |
117.878 |
0,00%
|
3,74
|
3,55
|
3,685
|
3,65
|
12/06/2024 |
236.958 |
0,83%
|
3,74
|
3,63
|
3,87
|
3,65
|
11/06/2024 |
153.173 |
-3,47%
|
3,74
|
3,59
|
3,74
|
3,62
|
10/06/2024 |
302.585 |
5,34%
|
3,56
|
3,60
|
3,93
|
3,75
|
07/06/2024 |
99.414 |
-1,11%
|
3,56
|
3,50
|
3,64
|
3,56
|
06/06/2024 |
101.079 |
1,98%
|
3,36
|
3,50
|
3,61
|
3,60
|
05/06/2024 |
133.479 |
6,33%
|
3,36
|
3,36
|
3,55
|
3,53
|
04/06/2024 |
194.232 |
-6,48%
|
3,51
|
3,31
|
3,53
|
3,32
|
03/06/2024 |
376.020 |
-6,82%
|
3,85
|
3,4899
|
3,85
|
3,55
|
31/05/2024 |
205.731 |
1,60%
|
3,76
|
3,64
|
3,82
|
3,81
|
30/05/2024 |
357.628 |
1,08%
|
3,77
|
3,575
|
3,80
|
3,75
|
29/05/2024 |
348.091 |
0,00%
|
3,66
|
3,65
|
4,00
|
3,71
|
28/05/2024 |
573.013 |
7,23%
|
3,34
|
3,46
|
3,795
|
3,71
|
27/05/2024 |
0 |
7,12%
|
3,34
|
3,25
|
3,475
|
3,46
|
24/05/2024 |
193.283 |
7,12%
|
3,34
|
3,25
|
3,475
|
3,46
|
23/05/2024 |
293.536 |
-0,62%
|
3,34
|
3,23
|
3,478
|
3,23
|
22/05/2024 |
180.147 |
0,00%
|
3,23
|
3,18
|
3,29
|
3,25
|
21/05/2024 |
194.992 |
-2,40%
|
3,33
|
3,23
|
3,33
|
3,25
|
20/05/2024 |
245.382 |
1,52%
|
3,30
|
3,16
|
3,3999
|
3,33
|
17/05/2024 |
164.119 |
-4,08%
|
3,41
|
3,28
|
3,41
|
3,29
|
16/05/2024 |
130.183 |
-3,11%
|
3,48
|
3,425
|
3,54
|
3,43
|
15/05/2024 |
170.236 |
4,43%
|
3,48
|
3,3382
|
3,55
|
3,54
|
14/05/2024 |
265.357 |
-6,09%
|
3,64
|
3,39
|
3,70
|
3,39
|
13/05/2024 |
154.637 |
0,14%
|
3,78
|
3,595
|
3,72
|
3,615
|
10/05/2024 |
269.405 |
1,12%
|
3,78
|
3,51
|
3,69
|
3,61
|
09/05/2024 |
294.988 |
-5,56%
|
3,78
|
3,56
|
3,79
|
3,57
|
08/05/2024 |
296.231 |
-2,07%
|
3,81
|
3,67
|
3,815
|
3,78
|
07/05/2024 |
433.293 |
-2,04%
|
3,93
|
3,795
|
4,00
|
3,85
|
06/05/2024 |
1.011.534 |
7,38%
|
3,69
|
3,69
|
4,05
|
3,93
|
03/05/2024 |
9.031.772 |
18,81%
|
3,48
|
3,31
|
4,23
|
3,60
|
02/05/2024 |
331.174 |
4,84%
|
2,91
|
2,9177
|
3,06
|
3,03
|
01/05/2024 |
229.023 |
-3,83%
|
2,99
|
2,885
|
3,0401
|
2,885
|
30/04/2024 |
196.204 |
-0,99%
|
2,99
|
2,98
|
3,10
|
3,00
|
29/04/2024 |
389.162 |
2,02%
|
2,93
|
3,02
|
3,17
|
3,03
|
26/04/2024 |
325.295 |
2,41%
|
2,93
|
2,88
|
3,06
|
2,97
|
25/04/2024 |
235.446 |
-3,65%
|
2,93
|
2,885
|
2,99
|
2,90
|
24/04/2024 |
218.783 |
3,08%
|
2,99
|
2,97
|
3,02
|
3,01
|
23/04/2024 |
275.602 |
2,82%
|
2,85
|
2,85
|
2,9996
|
2,92
|
22/04/2024 |
369.246 |
2,53%
|
2,83
|
2,77
|
2,92
|
2,84
|
19/04/2024 |
485.536 |
-5,78%
|
2,94
|
2,75
|
2,95
|
2,77
|
18/04/2024 |
687.763 |
1,03%
|
3,15
|
2,83
|
3,02
|
2,94
|
17/04/2024 |
561.598 |
-4,28%
|
3,15
|
2,91
|
3,0887
|
2,91
|
16/04/2024 |
524.913 |
-5,30%
|
3,15
|
3,04
|
3,20
|
3,04
|
15/04/2024 |
610.660 |
-6,41%
|
3,68
|
3,145
|
3,43
|
3,21
|
12/04/2024 |
865.814 |
-7,66%
|
3,68
|
3,38
|
3,691
|
3,435
|
11/04/2024 |
508.939 |
0,54%
|
3,68
|
3,49
|
3,73
|
3,72
|
10/04/2024 |
419.909 |
-2,63%
|
3,48
|
3,60
|
3,84
|
3,70
|
09/04/2024 |
677.149 |
6,16%
|
3,48
|
3,625
|
3,8601
|
3,79
|
08/04/2024 |
1.793.415 |
14,79%
|
3,48
|
3,43
|
3,99
|
3,57
|
05/04/2024 |
2.405.312 |
-3,42%
|
3,55
|
3,03
|
3,76
|
3,11
|
04/04/2024 |
4.609.483 |
-34,95%
|
4,61
|
3,20
|
4,27
|
3,22
|
03/04/2024 |
415.322 |
4,87%
|
4,61
|
4,61
|
4,985
|
4,95
|
02/04/2024 |
244.744 |
-1,87%
|
4,61
|
4,58
|
4,74
|
4,72
|
01/04/2024 |
218.286 |
4,79%
|
4,61
|
4,5501
|
4,87
|
4,81
|
28/03/2024 |
318.468 |
-6,14%
|
4,73
|
4,50
|
4,965
|
4,59
|
27/03/2024 |
406.756 |
3,82%
|
4,73
|
4,655
|
4,915
|
4,89
|
26/03/2024 |
395.675 |
0,21%
|
4,72
|
4,70
|
5,0072
|
4,71
|
25/03/2024 |
463.306 |
-5,66%
|
4,88
|
4,65
|
5,16
|
4,67
|
22/03/2024 |
572.671 |
-8,33%
|
5,08
|
4,86
|
5,41
|
4,95
|
21/03/2024 |
963.881 |
8,22%
|
5,08
|
5,08
|
5,61
|
5,40
|
20/03/2024 |
676.387 |
3,31%
|
4,79
|
4,75
|
5,08
|
4,99
|
19/03/2024 |
424.579 |
-0,41%
|
4,78
|
4,62
|
4,91
|
4,83
|
18/03/2024 |
583.866 |
-0,41%
|
4,63
|
4,77
|
5,1097
|
4,85
|
15/03/2024 |
1.084.093 |
7,22%
|
4,63
|
4,5601
|
5,12
|
4,90
|
14/03/2024 |
870.602 |
-3,38%
|
4,78
|
4,442
|
5,171
|
4,57
|
13/03/2024 |
477.726 |
5,11%
|
4,47
|
4,32
|
4,77
|
4,73
|
12/03/2024 |
411.777 |
-1,32%
|
4,53
|
4,46
|
4,75
|
4,50
|
11/03/2024 |
560.761 |
-0,11%
|
4,53
|
4,35
|
4,74
|
4,575
|
08/03/2024 |
481.486 |
2,00%
|
4,58
|
4,50
|
4,79
|
4,58
|
07/03/2024 |
675.392 |
-4,26%
|
4,31
|
4,48
|
4,84
|
4,49
|
06/03/2024 |
941.901 |
11,14%
|
4,31
|
4,19
|
4,70
|
4,69
|
05/03/2024 |
646.557 |
-0,94%
|
4,33
|
4,19
|
4,485
|
4,22
|
04/03/2024 |
704.000 |
-0,23%
|
4,33
|
3,90
|
4,34
|
4,26
|
01/03/2024 |
662.951 |
-0,47%
|
4,33
|
4,10
|
4,6203
|
4,27
|
29/02/2024 |
1.535.014 |
-11,00%
|
4,33
|
3,85
|
4,43
|
4,29
|
28/02/2024 |
1.177.862 |
-10,24%
|
5,26
|
4,4588
|
5,26
|
4,82
|
27/02/2024 |
3.024.013 |
18,54%
|
4,10
|
4,4401
|
5,43
|
5,37
|
26/02/2024 |
4.399.642 |
16,32%
|
4,10
|
3,58
|
4,615
|
4,49
|
23/02/2024 |
73.615.189 |
71,93%
|
3,16
|
3,15
|
4,85
|
3,92
|
22/02/2024 |
122.345 |
3,64%
|
2,24
|
2,19
|
2,3395
|
2,28
|
21/02/2024 |
130.430 |
-3,51%
|
2,27
|
2,17
|
2,30
|
2,20
|
20/02/2024 |
49.707 |
-5,00%
|
2,40
|
2,28
|
2,41
|
2,28
|
19/02/2024 |
64.659 |
-0,83%
|
2,35
|
2,41
|
2,51
|
2,40
|
16/02/2024 |
64.659 |
-0,83%
|
2,35
|
2,41
|
2,51
|
2,40
|
15/02/2024 |
75.048 |
2,98%
|
2,35
|
2,37
|
2,45
|
2,42
|
14/02/2024 |
65.021 |
0,86%
|
2,35
|
2,32
|
2,37
|
2,35
|
13/02/2024 |
115.127 |
-5,63%
|
2,41
|
2,26
|
2,43
|
2,331
|
12/02/2024 |
81.618 |
-1,98%
|
2,49
|
2,47
|
2,535
|
2,47
|