AXT INC (AXTI)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 07/01/2025 |
136.149 |
0,00%
|
2,29
|
2,215
|
2,2978
|
2,25
|
| 06/01/2025 |
227.619 |
-0,88%
|
2,29
|
2,20
|
2,42
|
2,25
|
| 03/01/2025 |
130.331 |
3,43%
|
2,23
|
2,19
|
2,2899
|
2,27
|
| 02/01/2025 |
89.059 |
0,92%
|
2,19
|
2,13
|
2,241
|
2,19
|
| 31/12/2024 |
0 |
-2,27%
|
2,19
|
2,09
|
2,24
|
2,17
|
| 30/12/2024 |
204.361 |
-3,51%
|
2,26
|
2,175
|
2,24
|
2,2197
|
| 27/12/2024 |
226.283 |
0,00%
|
2,26
|
2,17
|
2,29
|
2,28
|
| 26/12/2024 |
282.801 |
0,44%
|
2,26
|
2,23
|
2,31
|
2,28
|
| 24/12/2024 |
0 |
0,00%
|
2,19
|
2,24
|
2,345
|
2,27
|
| 23/12/2024 |
254.297 |
5,96%
|
2,19
|
2,20
|
2,31
|
2,31
|
| 20/12/2024 |
163.634 |
3,07%
|
2,19
|
2,065
|
2,245
|
2,18
|
| 19/12/2024 |
186.476 |
-2,75%
|
2,19
|
2,07
|
2,1901
|
2,12
|
| 18/12/2024 |
0 |
-4,39%
|
2,28
|
2,17
|
2,375
|
2,18
|
| 17/12/2024 |
142.929 |
2,24%
|
2,28
|
2,21
|
2,3086
|
2,28
|
| 16/12/2024 |
114.280 |
-3,46%
|
2,28
|
2,16
|
2,28
|
2,23
|
| 13/12/2024 |
143.693 |
4,05%
|
2,25
|
2,21
|
2,319
|
2,31
|
| 12/12/2024 |
189.066 |
-0,45%
|
2,20
|
2,21
|
2,30
|
2,22
|
| 11/12/2024 |
180.118 |
2,77%
|
2,20
|
2,139
|
2,24
|
2,23
|
| 10/12/2024 |
242.485 |
-5,65%
|
2,33
|
2,165
|
2,33
|
2,17
|
| 09/12/2024 |
303.784 |
5,02%
|
2,07
|
2,26
|
2,44
|
2,30
|
| 06/12/2024 |
203.617 |
6,83%
|
2,07
|
2,05
|
2,19
|
2,19
|
| 05/12/2024 |
201.151 |
-5,09%
|
2,18
|
2,03
|
2,18
|
2,05
|
| 04/12/2024 |
415.856 |
10,20%
|
2,00
|
1,96
|
2,23
|
2,16
|
| 03/12/2024 |
1.100.451 |
-11,31%
|
2,00
|
1,93
|
2,202
|
1,96
|
| 02/12/2024 |
216.591 |
3,27%
|
2,1992
|
2,10
|
2,215
|
2,21
|
| 29/11/2024 |
149.218 |
4,90%
|
2,09
|
1,97
|
2,16
|
2,14
|
| 27/11/2024 |
230.557 |
0,99%
|
2,08
|
1,97
|
2,10
|
2,04
|
| 26/11/2024 |
222.093 |
-1,94%
|
2,00
|
2,00
|
2,14
|
2,02
|
| 25/11/2024 |
250.732 |
4,57%
|
1,97
|
1,97
|
2,14
|
2,06
|
| 22/11/2024 |
220.569 |
3,14%
|
1,82
|
1,79
|
1,98
|
1,97
|
| 21/11/2024 |
206.999 |
4,37%
|
1,85
|
1,79
|
1,93
|
1,91
|
| 20/11/2024 |
130.016 |
-0,54%
|
1,87
|
1,73
|
1,8799
|
1,83
|
| 19/11/2024 |
597.677 |
6,36%
|
1,79
|
1,73
|
1,88
|
1,84
|
| 18/11/2024 |
401.157 |
-5,98%
|
1,84
|
1,73
|
1,88
|
1,73
|
| 15/11/2024 |
296.031 |
-3,67%
|
1,95
|
1,815
|
1,97
|
1,84
|
| 14/11/2024 |
368.309 |
-2,55%
|
2,05
|
1,86
|
2,05
|
1,91
|
| 13/11/2024 |
274.224 |
-2,00%
|
2,05
|
1,94
|
2,05
|
1,96
|
| 12/11/2024 |
254.412 |
-2,44%
|
2,03
|
1,95
|
2,08
|
2,00
|
| 11/11/2024 |
194.192 |
0,49%
|
2,0892
|
2,005
|
2,0892
|
2,05
|
| 08/11/2024 |
219.715 |
-2,84%
|
2,15
|
2,0001
|
2,228
|
2,05
|
| 07/11/2024 |
163.974 |
0,00%
|
2,15
|
2,08
|
2,228
|
2,11
|
| 06/11/2024 |
387.151 |
0,48%
|
2,1199
|
2,0122
|
2,195
|
2,11
|
| 05/11/2024 |
260.423 |
%
|
2,72
|
2,03
|
2,11
|
2,10
|
| 04/11/2024 |
490.442 |
%
|
2,72
|
1,985
|
2,17
|
2,01
|
| 01/11/2024 |
809.774 |
%
|
2,72
|
2,08
|
2,44
|
2,11
|
| 31/10/2024 |
346.625 |
%
|
2,72
|
2,48
|
2,75
|
2,575
|
| 30/10/2024 |
425.518 |
%
|
2,72
|
2,74
|
3,071
|
2,76
|
| 29/10/2024 |
333.250 |
%
|
2,72
|
2,7147
|
2,9589
|
2,91
|
| 28/10/2024 |
215.826 |
%
|
2,74
|
2,7063
|
2,895
|
2,75
|
| 25/10/2024 |
72.140 |
%
|
2,58
|
2,54
|
2,644
|
2,6788
|
| 24/10/2024 |
72.127 |
%
|
2,58
|
2,54
|
2,644
|
2,61
|
| 23/10/2024 |
219.955 |
%
|
2,57
|
2,48
|
2,60
|
2,57
|
| 22/10/2024 |
84.115 |
%
|
2,51
|
2,495
|
2,605
|
2,5181
|
| 21/10/2024 |
83.114 |
%
|
2,59
|
2,495
|
2,605
|
2,52
|
| 18/10/2024 |
142.677 |
%
|
2,64
|
2,505
|
2,6783
|
2,65
|
| 17/10/2024 |
142.577 |
%
|
2,64
|
2,505
|
2,6783
|
2,61
|
| 16/10/2024 |
174.613 |
%
|
2,43
|
2,348
|
2,5283
|
2,39
|
| 15/10/2024 |
149.434 |
%
|
2,48
|
2,348
|
2,5283
|
2,39
|
| 14/10/2024 |
122.682 |
%
|
2,61
|
2,47
|
2,64
|
2,50
|
| 11/10/2024 |
249.434 |
%
|
2,44
|
2,54
|
2,72
|
2,58
|
| 10/10/2024 |
889.942 |
%
|
2,44
|
2,42
|
2,6651
|
2,66
|
| 09/10/2024 |
590.379 |
%
|
2,52
|
2,38
|
2,62
|
2,519
|
| 08/10/2024 |
589.135 |
%
|
2,34
|
2,38
|
2,62
|
2,52
|
| 07/10/2024 |
219.660 |
%
|
2,34
|
2,42
|
2,58
|
2,48
|
| 04/10/2024 |
225.562 |
%
|
2,34
|
2,4518
|
2,69
|
2,53
|
| 03/10/2024 |
97.648 |
%
|
2,34
|
2,34
|
2,4601
|
2,43
|
| 02/10/2024 |
191.664 |
%
|
2,34
|
2,2808
|
2,42
|
2,44
|
| 01/10/2024 |
146.932 |
%
|
2,42
|
2,2808
|
2,42
|
2,33
|
| 30/09/2024 |
187.075 |
%
|
2,53
|
2,36
|
2,56
|
2,425
|
| 27/09/2024 |
188.450 |
%
|
2,49
|
2,37
|
2,58
|
2,55
|
| 26/09/2024 |
451.119 |
%
|
2,13
|
2,08
|
2,49
|
2,46
|
| 25/09/2024 |
248.958 |
%
|
2,07
|
2,02
|
2,10
|
2,04
|
| 24/09/2024 |
380.767 |
%
|
2,04
|
2,04
|
2,15
|
2,08
|
| 23/09/2024 |
335.477 |
%
|
2,09
|
2,00
|
2,22
|
2,00
|
| 20/09/2024 |
200.396 |
%
|
2,20
|
2,08
|
2,205
|
2,10
|
| 19/09/2024 |
252.504 |
%
|
2,20
|
2,145
|
2,26
|
2,18
|
| 18/09/2024 |
288.732 |
%
|
2,35
|
2,11
|
2,2359
|
2,14
|
| 17/09/2024 |
235.030 |
%
|
2,35
|
2,21
|
2,3598
|
2,22
|
| 16/09/2024 |
107.794 |
%
|
2,32
|
2,28
|
2,37
|
2,325
|
| 13/09/2024 |
143.757 |
%
|
2,32
|
2,32
|
2,42
|
2,35
|
| 12/09/2024 |
77.466 |
%
|
2,32
|
2,29
|
2,4299
|
2,29
|
| 11/09/2024 |
88.832 |
%
|
2,32
|
2,23
|
2,36
|
2,36
|
| 10/09/2024 |
119.224 |
%
|
2,37
|
2,20
|
2,29
|
2,28
|
| 09/09/2024 |
111.168 |
%
|
2,37
|
2,25
|
2,335
|
2,281
|
| 06/09/2024 |
146.531 |
%
|
2,38
|
2,33
|
2,47
|
2,31
|
| 05/09/2024 |
107.013 |
%
|
2,46
|
2,345
|
2,47
|
2,37
|
| 04/09/2024 |
96.504 |
%
|
2,46
|
2,45
|
2,49
|
2,46
|
| 03/09/2024 |
105.409 |
%
|
2,61
|
2,45
|
2,6201
|
2,45
|
| 30/08/2024 |
55.086 |
%
|
2,70
|
2,62
|
2,71
|
2,65
|
| 29/08/2024 |
71.569 |
%
|
2,64
|
2,64
|
2,77
|
2,67
|
| 28/08/2024 |
136.969 |
%
|
2,62
|
2,58
|
2,73
|
2,64
|
| 27/08/2024 |
119.275 |
%
|
2,74
|
2,64
|
2,74
|
2,64
|
| 26/08/2024 |
170.821 |
%
|
2,81
|
2,68
|
2,948
|
2,78
|
| 23/08/2024 |
127.793 |
%
|
2,81
|
2,801
|
2,96
|
2,95
|
| 22/08/2024 |
141.283 |
%
|
2,84
|
2,765
|
2,89
|
2,79
|
| 21/08/2024 |
127.273 |
%
|
2,80
|
2,73
|
2,8894
|
2,81
|
| 20/08/2024 |
127.173 |
%
|
2,85
|
2,73
|
2,85
|
2,785
|
| 19/08/2024 |
92.645 |
%
|
2,90
|
2,7617
|
2,92
|
2,83
|
| 16/08/2024 |
474.182 |
%
|
2,53
|
2,52
|
2,99
|
2,87
|
| 15/08/2024 |
200.266 |
%
|
2,43
|
2,4901
|
2,69
|
2,67
|
