NASDAQ:AXTI
AXT Inc Stock Price (Quote)
$2.89
-0.110 (-3.67%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $2.75 | $4.99 | Wednesday, 1st May 2024 AXTI stock ended at $2.89. This is 3.67% less than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 5.56% from a day low at $2.88 to a day high of $3.04. |
| 90 days | $2.17 | $5.64 | |
| 52 weeks | $1.89 | $5.64 |
| Date | Open | High | Low | Close | Volume |
| Mar 28, 2023 | $3.73 | $3.74 | $3.63 | $3.71 | 134 264 |
| Mar 27, 2023 | $3.80 | $3.81 | $3.66 | $3.75 | 206 483 |
| Mar 24, 2023 | $3.73 | $3.78 | $3.69 | $3.77 | 162 293 |
| Mar 23, 2023 | $3.84 | $3.91 | $3.76 | $3.80 | 113 405 |
| Mar 22, 2023 | $3.90 | $3.97 | $3.80 | $3.81 | 155 428 |
| Mar 21, 2023 | $3.78 | $3.95 | $3.75 | $3.90 | 223 380 |
| Mar 20, 2023 | $3.77 | $3.79 | $3.68 | $3.71 | 284 004 |
| Mar 17, 2023 | $3.76 | $3.82 | $3.71 | $3.76 | 394 139 |
| Mar 16, 2023 | $3.62 | $3.80 | $3.59 | $3.77 | 251 287 |
| Mar 15, 2023 | $3.51 | $3.73 | $3.48 | $3.69 | 271 742 |
| Mar 14, 2023 | $3.62 | $3.70 | $3.55 | $3.60 | 312 616 |
| Mar 13, 2023 | $3.68 | $3.71 | $3.50 | $3.51 | 275 664 |
| Mar 10, 2023 | $3.87 | $3.93 | $3.72 | $3.76 | 231 911 |
| Mar 09, 2023 | $3.98 | $4.03 | $3.87 | $3.87 | 233 797 |
| Mar 08, 2023 | $4.00 | $4.09 | $3.96 | $3.98 | 185 441 |
| Mar 07, 2023 | $4.12 | $4.17 | $3.96 | $4.00 | 196 949 |
| Mar 06, 2023 | $4.35 | $4.39 | $4.08 | $4.12 | 286 934 |
| Mar 03, 2023 | $4.28 | $4.37 | $4.27 | $4.34 | 152 249 |
| Mar 02, 2023 | $4.26 | $4.28 | $4.16 | $4.25 | 331 462 |
| Mar 01, 2023 | $4.39 | $4.59 | $4.28 | $4.30 | 199 158 |
| Feb 28, 2023 | $4.43 | $4.53 | $4.37 | $4.37 | 182 132 |
| Feb 27, 2023 | $4.55 | $4.62 | $4.46 | $4.47 | 113 253 |
| Feb 24, 2023 | $4.55 | $4.58 | $4.45 | $4.50 | 188 668 |
| Feb 23, 2023 | $4.74 | $4.83 | $4.59 | $4.64 | 212 529 |
| Feb 22, 2023 | $4.42 | $4.70 | $4.31 | $4.62 | 457 765 |
