AXT INC (AXTI)
Exportar para Excel
<< < 2 3 4 5 6 > >> |
03/05/2023 |
159.748 |
4,87%
|
2,65
|
2,65
|
2,86
|
2,80
|
02/05/2023 |
206.459 |
2,69%
|
2,58
|
2,52
|
2,69
|
2,67
|
01/05/2023 |
387.680 |
-2,62%
|
2,70
|
2,47
|
2,70
|
2,60
|
28/04/2023 |
630.786 |
-13,74%
|
3,00
|
2,58
|
3,10
|
2,70
|
27/04/2023 |
181.189 |
-2,49%
|
3,24
|
3,07
|
3,26
|
3,13
|
26/04/2023 |
137.603 |
0,00%
|
3,20
|
3,14
|
3,24
|
3,21
|
25/04/2023 |
210.863 |
5,59%
|
3,01
|
3,01
|
3,215
|
3,21
|
24/04/2023 |
148.773 |
-1,94%
|
3,08
|
2,99
|
3,115
|
3,04
|
21/04/2023 |
150.481 |
-4,32%
|
3,22
|
3,0868
|
3,23
|
3,10
|
20/04/2023 |
116.715 |
-2,99%
|
3,33
|
3,20
|
3,345
|
3,24
|
19/04/2023 |
135.566 |
-4,57%
|
3,45
|
3,31
|
3,45
|
3,34
|
18/04/2023 |
152.949 |
0,29%
|
3,47
|
3,47
|
3,59
|
3,50
|
17/04/2023 |
107.091 |
-0,29%
|
3,48
|
3,37
|
3,52
|
3,49
|
14/04/2023 |
132.420 |
-0,85%
|
3,53
|
3,455
|
3,565
|
3,50
|
13/04/2023 |
141.354 |
-5,36%
|
3,72
|
3,51
|
3,72
|
3,53
|
12/04/2023 |
101.052 |
-0,27%
|
3,76
|
3,705
|
3,82
|
3,73
|
11/04/2023 |
208.148 |
-3,11%
|
3,74
|
3,705
|
3,90
|
3,74
|
10/04/2023 |
225.689 |
0,26%
|
3,82
|
3,805
|
3,935
|
3,86
|
06/04/2023 |
53.696 |
0,26%
|
3,80
|
3,7693
|
3,8551
|
3,85
|
05/04/2023 |
60.987 |
-0,78%
|
3,86
|
3,725
|
3,86
|
3,84
|
04/04/2023 |
80.846 |
-2,03%
|
3,94
|
3,84
|
3,95
|
3,87
|
03/04/2023 |
90.346 |
-0,75%
|
3,97
|
3,905
|
4,04
|
3,95
|
31/03/2023 |
122.961 |
2,05%
|
3,91
|
3,86
|
3,99
|
3,98
|
30/03/2023 |
161.168 |
1,30%
|
3,90
|
3,82
|
3,915
|
3,90
|
29/03/2023 |
80.461 |
3,77%
|
3,76
|
3,70
|
3,86
|
3,85
|
28/03/2023 |
78.794 |
-1,07%
|
3,73
|
3,63
|
3,73
|
3,71
|
27/03/2023 |
107.493 |
-0,53%
|
3,80
|
3,655
|
3,81
|
3,75
|
24/03/2023 |
88.743 |
-0,79%
|
3,73
|
3,69
|
3,78
|
3,77
|
23/03/2023 |
77.345 |
-0,26%
|
3,84
|
3,76
|
3,91
|
3,80
|
22/03/2023 |
91.546 |
-2,31%
|
3,90
|
3,80
|
3,97
|
3,81
|
21/03/2023 |
141.177 |
5,12%
|
3,78
|
3,78
|
3,95
|
3,90
|
20/03/2023 |
152.334 |
-1,33%
|
3,77
|
3,68
|
3,79
|
3,71
|
17/03/2023 |
264.227 |
-0,27%
|
3,76
|
3,71
|
3,815
|
3,76
|
16/03/2023 |
141.250 |
2,17%
|
3,62
|
3,60
|
3,80
|
3,77
|
15/03/2023 |
162.176 |
2,50%
|
3,51
|
3,48
|
3,73
|
3,69
|
14/03/2023 |
184.167 |
2,56%
|
3,62
|
3,55
|
3,70
|
3,60
|
13/03/2023 |
138.558 |
-6,65%
|
3,68
|
3,50
|
3,71
|
3,51
|
10/03/2023 |
150.975 |
-2,84%
|
3,87
|
3,72
|
3,91
|
3,76
|
09/03/2023 |
133.465 |
-2,76%
|
3,98
|
3,87
|
4,03
|
3,87
|
08/03/2023 |
96.911 |
-0,50%
|
4,00
|
3,955
|
4,09
|
3,98
|
07/03/2023 |
116.271 |
-2,91%
|
4,12
|
3,96
|
4,17
|
4,00
|
06/03/2023 |
193.182 |
-5,07%
|
4,35
|
4,08
|
4,39
|
4,12
|
03/03/2023 |
86.434 |
2,12%
|
4,28
|
4,27
|
4,37
|
4,34
|
02/03/2023 |
193.743 |
-1,16%
|
4,26
|
4,16
|
4,28
|
4,25
|
01/03/2023 |
115.151 |
-1,60%
|
4,39
|
4,28
|
4,59
|
4,30
|
28/02/2023 |
110.983 |
-2,24%
|
4,43
|
4,37
|
4,53
|
4,37
|
27/02/2023 |
76.035 |
-0,67%
|
4,55
|
4,4607
|
4,62
|
4,47
|
24/02/2023 |
129.255 |
-3,02%
|
4,55
|
4,4505
|
4,58
|
4,50
|
23/02/2023 |
115.563 |
0,43%
|
4,74
|
4,59
|
4,83
|
4,64
|
22/02/2023 |
249.910 |
4,53%
|
4,42
|
4,305
|
4,70
|
4,62
|
21/02/2023 |
357.187 |
-9,43%
|
4,71
|
4,235
|
4,72
|
4,42
|
20/02/2023 |
768.484 |
-17,29%
|
5,18
|
4,50
|
5,18
|
4,88
|
17/02/2023 |
768.484 |
-17,29%
|
5,18
|
4,50
|
5,18
|
4,88
|
16/02/2023 |
103.923 |
-5,45%
|
6,13
|
5,89
|
6,31
|
5,90
|
15/02/2023 |
68.979 |
2,46%
|
6,03
|
6,03
|
6,25
|
6,24
|
14/02/2023 |
97.424 |
2,35%
|
5,88
|
5,76
|
6,13
|
6,09
|
13/02/2023 |
85.831 |
0,51%
|
5,92
|
5,86
|
6,01
|
5,95
|
10/02/2023 |
116.641 |
-7,64%
|
6,38
|
5,905
|
6,44
|
5,92
|
09/02/2023 |
108.627 |
1,10%
|
6,41
|
6,33
|
6,565
|
6,41
|
08/02/2023 |
73.951 |
-1,40%
|
6,36
|
6,31
|
6,45
|
6,34
|
07/02/2023 |
64.250 |
2,55%
|
6,25
|
6,21
|
6,43
|
6,43
|
06/02/2023 |
85.788 |
-3,24%
|
6,36
|
6,27
|
6,4209
|
6,27
|
03/02/2023 |
131.430 |
0,62%
|
6,32
|
6,32
|
6,55
|
6,48
|
02/02/2023 |
76.185 |
3,04%
|
6,33
|
6,325
|
6,4753
|
6,44
|
01/02/2023 |
118.913 |
6,11%
|
5,93
|
5,92
|
6,33
|
6,25
|
31/01/2023 |
76.526 |
3,15%
|
5,68
|
5,67
|
5,9178
|
5,89
|
30/01/2023 |
70.879 |
-2,23%
|
5,72
|
5,67
|
5,80
|
5,71
|
27/01/2023 |
80.971 |
-0,51%
|
5,84
|
5,7824
|
5,92
|
5,84
|
26/01/2023 |
69.268 |
3,71%
|
5,68
|
5,66
|
5,87
|
5,87
|
25/01/2023 |
87.460 |
1,25%
|
5,54
|
5,51
|
5,66
|
5,66
|
24/01/2023 |
47.004 |
-1,06%
|
5,60
|
5,535
|
5,635
|
5,59
|
23/01/2023 |
115.484 |
3,10%
|
5,48
|
5,46
|
5,69
|
5,65
|
20/01/2023 |
105.056 |
3,99%
|
5,33
|
5,2771
|
5,48
|
5,48
|
19/01/2023 |
118.351 |
-1,68%
|
5,30
|
5,22
|
5,31
|
5,27
|
18/01/2023 |
116.293 |
1,13%
|
5,33
|
5,32
|
5,46
|
5,36
|
17/01/2023 |
84.777 |
0,38%
|
5,24
|
5,23
|
5,35
|
5,30
|
16/01/2023 |
101.798 |
0,96%
|
5,12
|
5,12
|
5,29
|
5,28
|
13/01/2023 |
101.798 |
0,96%
|
5,12
|
5,12
|
5,29
|
5,28
|
12/01/2023 |
83.396 |
1,16%
|
5,19
|
5,08
|
5,26
|
5,23
|
11/01/2023 |
57.402 |
2,58%
|
5,04
|
5,00
|
5,17
|
5,17
|
10/01/2023 |
61.161 |
2,86%
|
4,92
|
4,915
|
5,05
|
5,04
|
09/01/2023 |
107.771 |
1,24%
|
4,96
|
4,87
|
5,08
|
4,90
|
06/01/2023 |
98.821 |
6,84%
|
4,55
|
4,53
|
4,85
|
4,84
|
05/01/2023 |
75.200 |
-1,31%
|
4,52
|
4,47
|
4,61
|
4,53
|
04/01/2023 |
92.350 |
5,03%
|
4,40
|
4,40
|
4,61
|
4,59
|
03/01/2023 |
96.196 |
-0,23%
|
4,43
|
4,33
|
4,52
|
4,37
|
02/01/2023 |
77.149 |
-0,45%
|
4,38
|
4,321
|
4,43
|
4,43
|
30/12/2022 |
77.149 |
-0,45%
|
4,38
|
4,321
|
4,43
|
4,43
|
29/12/2022 |
153.370 |
3,25%
|
4,37
|
4,34
|
4,5315
|
4,45
|
28/12/2022 |
179.001 |
1,41%
|
4,24
|
4,23
|
4,40
|
4,31
|
27/12/2022 |
87.041 |
-3,41%
|
4,39
|
4,22
|
4,41
|
4,25
|
23/12/2022 |
23.112 |
-0,46%
|
4,39
|
4,35
|
4,45
|
4,38
|
22/12/2022 |
298.178 |
-1,35%
|
4,39
|
4,185
|
4,41
|
4,40
|
21/12/2022 |
709.200 |
1,36%
|
4,43
|
4,35
|
4,48
|
4,46
|
20/12/2022 |
172.663 |
-1,79%
|
4,43
|
4,36
|
4,5315
|
4,40
|
19/12/2022 |
90.401 |
-5,09%
|
4,70
|
4,46
|
4,70
|
4,48
|
16/12/2022 |
199.121 |
0,21%
|
4,71
|
4,66
|
4,815
|
4,72
|
15/12/2022 |
170.489 |
-9,07%
|
5,09
|
4,70
|
5,09
|
4,71
|
14/12/2022 |
180.469 |
3,81%
|
5,00
|
5,00
|
5,26
|
5,18
|
13/12/2022 |
197.834 |
-1,19%
|
5,26
|
4,97
|
5,36
|
4,99
|