NASDAQ:AXTI
AXT Inc Stock Price (Quote)
$2.94
+0.0300 (+1.03%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $2.83 | $5.64 | Thursday, 18th Apr 2024 AXTI stock ended at $2.94. This is 1.03% more than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 6.71% from a day low at $2.83 to a day high of $3.02. |
| 90 days | $2.17 | $5.64 | |
| 52 weeks | $1.89 | $5.64 |
| Date | Open | High | Low | Close | Volume |
| 2023-05-25 | $3.38 | $3.38 | $3.25 | $3.34 | 177 723 |
| 2023-05-24 | $3.32 | $3.33 | $3.20 | $3.30 | 242 774 |
| 2023-05-23 | $3.40 | $3.44 | $3.32 | $3.34 | 120 590 |
| 2023-05-22 | $3.40 | $3.46 | $3.37 | $3.43 | 183 538 |
| 2023-05-19 | $3.48 | $3.50 | $3.39 | $3.40 | 250 731 |
| 2023-05-18 | $3.36 | $3.49 | $3.35 | $3.43 | 242 514 |
| 2023-05-17 | $3.21 | $3.36 | $3.21 | $3.36 | 147 291 |
| 2023-05-16 | $3.16 | $3.24 | $3.15 | $3.21 | 153 596 |
| 2023-05-15 | $3.01 | $3.21 | $2.98 | $3.17 | 184 525 |
| 2023-05-12 | $3.03 | $3.07 | $2.96 | $3.00 | 182 402 |
| 2023-05-11 | $3.04 | $3.06 | $3.01 | $3.04 | 140 021 |
| 2023-05-10 | $2.98 | $3.08 | $2.96 | $3.07 | 225 046 |
| 2023-05-09 | $3.02 | $3.03 | $2.90 | $2.94 | 428 323 |
| 2023-05-08 | $2.89 | $3.11 | $2.86 | $3.08 | 292 083 |
| 2023-05-05 | $2.78 | $2.91 | $2.78 | $2.89 | 290 147 |
| 2023-05-04 | $2.74 | $2.83 | $2.71 | $2.78 | 195 699 |
| 2023-05-03 | $2.67 | $2.86 | $2.65 | $2.80 | 334 264 |
| 2023-05-02 | $2.60 | $2.69 | $2.52 | $2.67 | 417 437 |
| 2023-05-01 | $2.70 | $2.70 | $2.47 | $2.60 | 623 714 |
| 2023-04-28 | $3.00 | $3.10 | $2.58 | $2.67 | 1 118 799 |
| 2023-04-27 | $3.24 | $3.26 | $3.07 | $3.13 | 311 705 |
| 2023-04-26 | $3.20 | $3.24 | $3.14 | $3.21 | 244 207 |
| 2023-04-25 | $3.01 | $3.22 | $3.01 | $3.21 | 358 466 |
| 2023-04-24 | $3.08 | $3.12 | $2.99 | $3.04 | 244 168 |
| 2023-04-21 | $3.22 | $3.23 | $3.09 | $3.10 | 268 151 |
