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 |
| Feb 21, 2023 | $4.71 | $4.87 | $4.24 | $4.42 | 621 784 |
| Feb 17, 2023 | $5.18 | $5.18 | $4.50 | $4.88 | 1 195 902 |
| Feb 16, 2023 | $6.13 | $6.31 | $5.89 | $5.90 | 154 349 |
| Feb 15, 2023 | $6.03 | $6.26 | $6.03 | $6.24 | 120 733 |
| Feb 14, 2023 | $5.88 | $6.13 | $5.76 | $6.09 | 138 030 |
| Feb 13, 2023 | $5.92 | $6.01 | $5.86 | $5.95 | 144 301 |
| Feb 10, 2023 | $6.38 | $6.44 | $5.91 | $5.92 | 180 769 |
| Feb 09, 2023 | $6.41 | $6.57 | $6.33 | $6.41 | 154 059 |
| Feb 08, 2023 | $6.36 | $6.45 | $6.30 | $6.34 | 107 787 |
| Feb 07, 2023 | $6.25 | $6.43 | $6.21 | $6.43 | 92 774 |
| Feb 06, 2023 | $6.36 | $6.44 | $6.27 | $6.27 | 134 099 |
| Feb 03, 2023 | $6.32 | $6.55 | $6.32 | $6.48 | 214 758 |
| Feb 02, 2023 | $6.33 | $6.48 | $6.32 | $6.44 | 146 297 |
| Feb 01, 2023 | $5.93 | $6.34 | $5.92 | $6.25 | 188 023 |
| Jan 31, 2023 | $5.68 | $5.92 | $5.67 | $5.89 | 122 977 |
| Jan 30, 2023 | $5.72 | $5.81 | $5.67 | $5.71 | 112 837 |
| Jan 27, 2023 | $5.84 | $5.92 | $5.78 | $5.84 | 128 400 |
| Jan 26, 2023 | $5.68 | $5.87 | $5.66 | $5.87 | 112 804 |
| Jan 25, 2023 | $5.54 | $5.66 | $5.51 | $5.66 | 112 852 |
| Jan 24, 2023 | $5.60 | $5.64 | $5.54 | $5.59 | 76 625 |
| Jan 23, 2023 | $5.48 | $5.69 | $5.46 | $5.65 | 158 397 |
| Jan 20, 2023 | $5.33 | $5.48 | $5.28 | $5.48 | 137 104 |
| Jan 19, 2023 | $5.30 | $5.31 | $5.22 | $5.27 | 173 413 |
| Jan 18, 2023 | $5.33 | $5.48 | $5.31 | $5.36 | 195 900 |
| Jan 17, 2023 | $5.24 | $5.35 | $5.16 | $5.30 | 125 791 |
