XNAS
Datos históricos de AXT, Inc.
AXT, Inc. · AXTI
$68.79
▲ +0.01 (+0.01%)
Última operación · 10/10/2026, 17:42:15 UTC
- Variación en el periodo
- +1,598.76%
- Máximo
- US$143.16
- 26 de mayo de 2026
- Mínimo
- US$4.00
- 10 de octubre de 2025
- Volumen medio diario
- 8.66 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 73.77 | 75.49 | 68.20 | 68.46 | −4.47% | 8.77 M |
| 8 oct 2026 | 77.07 | 77.25 | 71.02 | 71.66 | −10.19% | 10.13 M |
| 7 oct 2026 | 79.78 | 83.22 | 78.70 | 79.79 | −5.08% | 6.32 M |
| 6 oct 2026 | 87.78 | 88.36 | 83.91 | 84.06 | −3.00% | 6.15 M |
| 5 oct 2026 | 87.00 | 87.94 | 83.47 | 86.66 | +0.92% | 4.95 M |
| 2 oct 2026 | 83.00 | 87.55 | 80.71 | 85.87 | +4.96% | 7.35 M |
| 1 oct 2026 | 78.10 | 83.30 | 77.25 | 81.81 | +5.68% | 9.17 M |
| 30 sep 2026 | 79.79 | 83.98 | 75.29 | 77.41 | −0.98% | 7.16 M |
| 29 sep 2026 | 76.64 | 82.14 | 75.58 | 78.18 | +6.12% | 9.17 M |
| 28 sep 2026 | 76.53 | 78.18 | 71.56 | 73.67 | −6.68% | 7.02 M |
| 25 sep 2026 | 77.50 | 80.44 | 75.00 | 78.94 | +4.01% | 7.43 M |
| 24 sep 2026 | 70.82 | 78.70 | 69.60 | 75.90 | +4.00% | 7.6 M |
| 23 sep 2026 | 78.41 | 78.76 | 72.91 | 72.98 | −6.18% | 5.35 M |
| 22 sep 2026 | 76.64 | 79.39 | 74.90 | 77.79 | −2.68% | 7.67 M |
| 21 sep 2026 | 73.45 | 81.50 | 72.77 | 79.93 | +14.14% | 12.59 M |
| 18 sep 2026 | 69.72 | 71.31 | 67.67 | 70.03 | +3.37% | 16.82 M |
| 17 sep 2026 | 67.91 | 68.67 | 65.17 | 67.75 | +5.37% | 7.75 M |
| 16 sep 2026 | 59.49 | 66.58 | 59.30 | 64.30 | +11.44% | 12.07 M |
| 15 sep 2026 | 57.92 | 59.79 | 57.18 | 57.70 | +1.12% | 4.7 M |
| 14 sep 2026 | 59.68 | 62.65 | 56.90 | 57.06 | −11.90% | 10.22 M |
| 11 sep 2026 | 66.46 | 68.68 | 64.65 | 64.77 | +0.11% | 6.52 M |
| 10 sep 2026 | 65.90 | 69.32 | 64.55 | 64.70 | −6.11% | 7.23 M |
| 9 sep 2026 | 68.59 | 73.94 | 68.18 | 68.91 | −0.93% | 8.58 M |
| 8 sep 2026 | 64.48 | 70.59 | 62.31 | 69.56 | +12.85% | 13.83 M |
| 4 sep 2026 | 57.69 | 62.50 | 56.01 | 61.64 | +9.68% | 10.9 M |
| 3 sep 2026 | 56.11 | 57.77 | 52.76 | 56.20 | −1.32% | 7.23 M |
| 2 sep 2026 | 56.37 | 59.90 | 55.73 | 56.95 | +1.50% | 5.74 M |
| 1 sep 2026 | 58.03 | 58.07 | 54.80 | 56.11 | −7.42% | 8.15 M |
| 31 ago 2026 | 60.05 | 63.20 | 58.50 | 60.61 | +3.38% | 6.38 M |
| 28 ago 2026 | 65.29 | 65.42 | 58.50 | 58.63 | −12.39% | 8.35 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.