AXT INC (AXTI)
Exportar para Excel
<< < 2 3 4 5 6 > |
12/12/2022 |
96.846 |
1,61%
|
4,98
|
4,92
|
5,06
|
5,05
|
09/12/2022 |
105.082 |
-2,74%
|
5,08
|
4,95
|
5,11
|
4,97
|
08/12/2022 |
80.883 |
2,20%
|
5,00
|
4,98
|
5,18
|
5,11
|
07/12/2022 |
65.779 |
-2,34%
|
5,14
|
4,99
|
5,14
|
5,00
|
06/12/2022 |
396.852 |
-1,16%
|
5,18
|
5,105
|
5,25
|
5,12
|
05/12/2022 |
265.679 |
-3,36%
|
5,24
|
5,165
|
5,3644
|
5,18
|
02/12/2022 |
300.329 |
0,19%
|
5,24
|
5,16
|
5,37
|
5,36
|
01/12/2022 |
294.821 |
0,57%
|
5,14
|
5,25
|
5,39
|
5,34
|
30/11/2022 |
295.090 |
4,12%
|
5,14
|
5,02
|
5,37
|
5,31
|
29/11/2022 |
168.426 |
-1,55%
|
5,14
|
5,10
|
5,22
|
5,09
|
28/11/2022 |
159.891 |
-3,81%
|
5,30
|
5,14
|
5,3285
|
5,175
|
25/11/2022 |
207.038 |
-1,65%
|
5,32
|
5,345
|
5,44
|
5,38
|
24/11/2022 |
300.588 |
2,82%
|
5,32
|
5,3364
|
5,56
|
5,47
|
23/11/2022 |
300.588 |
2,82%
|
5,32
|
5,3364
|
5,56
|
5,47
|
22/11/2022 |
424.894 |
2,11%
|
5,22
|
5,11
|
5,33
|
5,32
|
21/11/2022 |
282.296 |
-1,88%
|
5,31
|
5,1314
|
5,30
|
5,21
|
18/11/2022 |
335.653 |
3,31%
|
4,97
|
5,21
|
5,35
|
5,31
|
17/11/2022 |
167.808 |
1,38%
|
4,97
|
4,95
|
5,15
|
5,14
|
16/11/2022 |
269.677 |
-3,43%
|
5,17
|
5,0167
|
5,17
|
5,07
|
15/11/2022 |
494.172 |
2,34%
|
5,27
|
5,195
|
5,39
|
5,24
|
14/11/2022 |
117.306 |
-3,21%
|
5,27
|
5,11
|
5,3108
|
5,12
|
11/11/2022 |
162.689 |
0,76%
|
5,01
|
5,20
|
5,44
|
5,29
|
10/11/2022 |
129.922 |
5,21%
|
5,01
|
5,135
|
5,30
|
5,25
|
09/11/2022 |
116.028 |
-1,58%
|
5,01
|
4,965
|
5,0585
|
4,99
|
08/11/2022 |
103.421 |
2,22%
|
5,01
|
5,01
|
5,13
|
5,07
|
07/11/2022 |
111.209 |
0,92%
|
4,75
|
4,845
|
5,00
|
4,955
|
04/11/2022 |
159.601 |
4,68%
|
4,75
|
4,68
|
4,915
|
4,92
|
03/11/2022 |
118.426 |
-1,47%
|
4,52
|
4,63
|
4,755
|
4,70
|
02/11/2022 |
258.823 |
1,06%
|
4,52
|
4,66
|
4,905
|
4,77
|
01/11/2022 |
261.059 |
3,97%
|
4,52
|
4,57
|
4,81
|
4,72
|
31/10/2022 |
78.015 |
-1,30%
|
4,52
|
4,52
|
4,66
|
4,54
|
28/10/2022 |
223.130 |
2,00%
|
4,69
|
4,48
|
4,80
|
4,60
|
27/10/2022 |
167.105 |
0,22%
|
4,58
|
4,45
|
4,60
|
4,51
|
26/10/2022 |
115.120 |
2,04%
|
4,39
|
4,37
|
4,68
|
4,50
|
25/10/2022 |
169.803 |
2,56%
|
4,39
|
4,35
|
4,50
|
4,41
|
24/10/2022 |
144.313 |
-2,27%
|
4,39
|
4,26
|
4,38
|
4,30
|
21/10/2022 |
106.431 |
1,15%
|
4,34
|
4,263
|
4,43
|
4,39
|
20/10/2022 |
118.457 |
0,35%
|
4,33
|
4,27
|
4,49
|
4,335
|
19/10/2022 |
94.604 |
-1,26%
|
4,33
|
4,2299
|
4,365
|
4,315
|
18/10/2022 |
162.341 |
0,35%
|
4,30
|
4,2805
|
4,5929
|
4,36
|
17/10/2022 |
162.131 |
1,16%
|
4,30
|
4,28
|
4,47
|
4,35
|
14/10/2022 |
143.238 |
-5,50%
|
4,55
|
4,29
|
4,56
|
4,30
|
13/10/2022 |
137.275 |
5,08%
|
4,54
|
4,17
|
4,57
|
4,55
|
12/10/2022 |
189.276 |
-5,66%
|
4,54
|
4,32
|
4,54
|
4,33
|
11/10/2022 |
206.024 |
-0,76%
|
4,60
|
4,43
|
4,71
|
4,585
|
10/10/2022 |
467.672 |
-9,94%
|
5,47
|
4,61
|
5,47
|
4,62
|
07/10/2022 |
190.221 |
-3,76%
|
5,25
|
5,10
|
5,335
|
5,12
|
06/10/2022 |
191.196 |
-0,56%
|
5,57
|
5,24
|
5,57
|
5,31
|
05/10/2022 |
425.959 |
-3,44%
|
5,38
|
5,25
|
5,565
|
5,34
|
04/10/2022 |
1.087.661 |
-21,11%
|
6,25
|
5,3701
|
6,25
|
5,53
|
03/10/2022 |
118.965 |
4,63%
|
6,87
|
6,78
|
7,12
|
7,01
|
30/09/2022 |
83.289 |
-1,47%
|
6,79
|
6,69
|
6,94
|
6,70
|
29/09/2022 |
51.761 |
-2,86%
|
6,85
|
6,68
|
6,85
|
6,80
|
28/09/2022 |
110.590 |
2,64%
|
6,69
|
6,78
|
7,07
|
7,00
|
27/09/2022 |
144.032 |
3,18%
|
6,69
|
6,70
|
6,95
|
6,82
|
26/09/2022 |
112.679 |
-2,07%
|
7,06
|
6,55
|
6,89
|
6,61
|
23/09/2022 |
186.724 |
-5,46%
|
7,06
|
6,69
|
7,05
|
6,75
|
22/09/2022 |
171.384 |
-0,96%
|
7,19
|
7,02
|
7,29
|
7,21
|
21/09/2022 |
310.764 |
-6,59%
|
7,62
|
7,2606
|
7,70
|
7,23
|
20/09/2022 |
111.405 |
-0,13%
|
7,65
|
7,5916
|
7,82
|
7,74
|
19/09/2022 |
117.517 |
-0,39%
|
7,63
|
7,57
|
7,77
|
7,75
|
16/09/2022 |
188.344 |
-1,52%
|
7,81
|
7,52
|
7,81
|
7,78
|
15/09/2022 |
83.478 |
-2,71%
|
8,07
|
7,86
|
8,10
|
7,90
|
14/09/2022 |
123.643 |
-0,86%
|
8,20
|
7,97
|
8,26
|
8,12
|
13/09/2022 |
161.042 |
-5,65%
|
8,47
|
8,18
|
8,60
|
8,19
|
12/09/2022 |
247.723 |
0,35%
|
8,73
|
8,53
|
8,82
|
8,68
|
09/09/2022 |
149.325 |
3,22%
|
8,14
|
8,43
|
8,79
|
8,65
|
08/09/2022 |
126.524 |
1,33%
|
8,14
|
8,016
|
8,48
|
8,38
|
07/09/2022 |
125.702 |
3,38%
|
8,05
|
7,955
|
8,34
|
8,27
|
06/09/2022 |
194.638 |
-3,96%
|
8,25
|
7,90
|
8,30
|
8,00
|
05/09/2022 |
107.378 |
-3,25%
|
8,69
|
8,22
|
8,69
|
8,33
|
02/09/2022 |
107.378 |
-3,25%
|
8,69
|
8,22
|
8,69
|
8,33
|
01/09/2022 |
151.268 |
0,23%
|
8,51
|
8,2764
|
8,63
|
8,61
|
31/08/2022 |
158.763 |
-3,81%
|
9,05
|
8,58
|
9,05
|
8,59
|
30/08/2022 |
147.135 |
-1,87%
|
9,16
|
8,76
|
9,1699
|
8,93
|
29/08/2022 |
123.120 |
-0,44%
|
9,08
|
8,9514
|
9,22
|
9,10
|
26/08/2022 |
221.044 |
-5,68%
|
9,64
|
9,10
|
9,6691
|
9,14
|
25/08/2022 |
260.089 |
4,31%
|
9,29
|
9,232
|
9,78
|
9,69
|
24/08/2022 |
122.078 |
0,05%
|
9,28
|
9,135
|
9,44
|
9,275
|
23/08/2022 |
107.925 |
1,31%
|
9,20
|
9,20
|
9,37
|
9,27
|
22/08/2022 |
132.703 |
0,22%
|
9,11
|
8,91
|
9,22
|
9,15
|
19/08/2022 |
196.977 |
-5,39%
|
9,20
|
9,03
|
9,485
|
9,13
|
18/08/2022 |
267.014 |
4,66%
|
9,20
|
9,1449
|
9,70
|
9,65
|
17/08/2022 |
121.827 |
-3,15%
|
9,60
|
8,96
|
9,35
|
9,22
|
16/08/2022 |
78.617 |
-0,73%
|
9,60
|
9,45
|
9,61
|
9,54
|
15/08/2022 |
151.667 |
1,16%
|
9,49
|
9,341
|
9,64
|
9,61
|
12/08/2022 |
184.746 |
3,26%
|
9,23
|
9,1025
|
9,53
|
9,50
|
11/08/2022 |
208.794 |
-5,54%
|
9,33
|
9,18
|
9,8548
|
9,20
|
10/08/2022 |
424.344 |
8,10%
|
9,33
|
9,2617
|
9,93
|
9,74
|
09/08/2022 |
581.602 |
3,09%
|
8,57
|
8,44
|
9,04
|
9,01
|
08/08/2022 |
252.218 |
-0,34%
|
8,71
|
8,36
|
8,83
|
8,74
|
05/08/2022 |
261.904 |
-5,70%
|
9,24
|
8,66
|
9,18
|
8,77
|
04/08/2022 |
301.912 |
-0,22%
|
9,35
|
9,2607
|
9,69
|
9,30
|
03/08/2022 |
215.871 |
1,75%
|
9,20
|
9,12
|
9,32
|
9,32
|
02/08/2022 |
271.961 |
-0,54%
|
9,11
|
8,86
|
9,34
|
9,16
|
01/08/2022 |
636.182 |
5,02%
|
8,48
|
8,63
|
9,55
|
9,21
|
29/07/2022 |
1.005.195 |
22,22%
|
8,00
|
7,86
|
8,85
|
8,58
|
28/07/2022 |
95.805 |
0,43%
|
7,04
|
6,85
|
7,05
|
7,02
|
27/07/2022 |
125.278 |
5,11%
|
6,69
|
6,69
|
7,0026
|
6,99
|
26/07/2022 |
23.778 |
-0,15%
|
6,64
|
6,555
|
6,67
|
6,66
|