NASDAQ:AXTI
AXT Inc Stock Price (Quote)
$3.00
-0.0300 (-0.99%)
At Close: Apr 30, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $2.75 | $4.99 | Tuesday, 30th Apr 2024 AXTI stock ended at $3.00. This is 0.99% less than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 4.03% from a day low at $2.98 to a day high of $3.10. |
| 90 days | $2.17 | $5.64 | |
| 52 weeks | $1.89 | $5.64 |
| Date | Open | High | Low | Close | Volume |
| Apr 30, 2024 | $2.99 | $3.10 | $2.98 | $3.00 | 343 142 |
| Apr 29, 2024 | $3.05 | $3.17 | $3.02 | $3.03 | 575 080 |
| Apr 26, 2024 | $2.90 | $3.06 | $2.88 | $2.97 | 507 551 |
| Apr 25, 2024 | $2.93 | $2.99 | $2.89 | $2.90 | 350 232 |
| Apr 24, 2024 | $2.99 | $3.02 | $2.97 | $3.01 | 320 721 |
| Apr 23, 2024 | $2.85 | $3.00 | $2.85 | $2.92 | 373 497 |
| Apr 22, 2024 | $2.83 | $2.92 | $2.77 | $2.84 | 503 620 |
| Apr 19, 2024 | $2.94 | $2.95 | $2.75 | $2.77 | 715 428 |
| Apr 18, 2024 | $2.92 | $3.02 | $2.83 | $2.94 | 853 232 |
| Apr 17, 2024 | $3.08 | $3.09 | $2.91 | $2.91 | 733 066 |
| Apr 16, 2024 | $3.15 | $3.20 | $3.04 | $3.04 | 697 984 |
| Apr 15, 2024 | $3.45 | $3.45 | $3.15 | $3.21 | 1 187 706 |
| Apr 12, 2024 | $3.69 | $3.69 | $3.38 | $3.43 | 1 201 500 |
| Apr 11, 2024 | $3.68 | $3.73 | $3.49 | $3.72 | 682 672 |
| Apr 10, 2024 | $3.76 | $3.84 | $3.60 | $3.70 | 656 014 |
| Apr 09, 2024 | $3.70 | $3.86 | $3.63 | $3.80 | 920 829 |
| Apr 08, 2024 | $3.51 | $3.99 | $3.43 | $3.57 | 2 602 407 |
| Apr 05, 2024 | $3.55 | $3.76 | $3.03 | $3.11 | 3 422 905 |
| Apr 04, 2024 | $3.92 | $4.27 | $3.20 | $3.22 | 6 301 126 |
| Apr 03, 2024 | $4.65 | $4.99 | $4.61 | $4.95 | 555 057 |
| Apr 02, 2024 | $4.74 | $4.79 | $4.58 | $4.72 | 341 078 |
| Apr 01, 2024 | $4.61 | $4.87 | $4.55 | $4.81 | 358 510 |
| Mar 28, 2024 | $4.90 | $4.97 | $4.50 | $4.59 | 559 760 |
| Mar 27, 2024 | $4.73 | $4.92 | $4.66 | $4.89 | 566 391 |
| Mar 26, 2024 | $4.72 | $5.01 | $4.70 | $4.71 | 543 754 |
