NASDAQ:AXTI
AXT Inc Stock Price (Quote)
$2.91
-0.130 (-4.28%)
At Close: Apr 17, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $2.91 | $5.64 | Wednesday, 17th Apr 2024 AXTI stock ended at $2.91. This is 4.28% less than the trading day before Tuesday, 16th Apr 2024. During the day the stock fluctuated 6.14% from a day low at $2.91 to a day high of $3.09. |
| 90 days | $2.17 | $5.64 | |
| 52 weeks | $1.89 | $5.64 |
| Date | Open | High | Low | Close | Volume |
| 2024-03-12 | $4.60 | $4.75 | $4.46 | $4.50 | 581 538 |
| 2024-03-11 | $4.53 | $4.74 | $4.35 | $4.56 | 745 114 |
| 2024-03-08 | $4.58 | $4.83 | $4.50 | $4.58 | 624 413 |
| 2024-03-07 | $4.76 | $4.84 | $4.48 | $4.49 | 917 532 |
| 2024-03-06 | $4.31 | $4.70 | $4.19 | $4.69 | 1 269 352 |
| 2024-03-05 | $4.17 | $4.49 | $4.17 | $4.22 | 688 136 |
| 2024-03-04 | $4.22 | $4.34 | $3.90 | $4.26 | 1 002 666 |
| 2024-03-01 | $4.36 | $4.62 | $4.10 | $4.27 | 1 100 344 |
| 2024-02-29 | $5.26 | $5.26 | $3.85 | $4.29 | 2 226 309 |
| 2024-02-28 | $5.26 | $5.26 | $4.46 | $4.82 | 1 676 754 |
| 2024-02-27 | $4.45 | $5.43 | $4.42 | $5.37 | 4 103 389 |
| 2024-02-26 | $4.10 | $4.62 | $3.58 | $4.53 | 6 272 604 |
| 2024-02-23 | $3.16 | $4.85 | $3.15 | $3.86 | 102 575 587 |
| 2024-02-22 | $2.24 | $2.34 | $2.19 | $2.28 | 179 914 |
| 2024-02-21 | $2.27 | $2.30 | $2.17 | $2.20 | 196 036 |
| 2024-02-20 | $2.40 | $2.41 | $2.28 | $2.28 | 79 804 |
| 2024-02-16 | $2.43 | $2.51 | $2.40 | $2.40 | 103 396 |
| 2024-02-15 | $2.36 | $2.45 | $2.36 | $2.42 | 103 171 |
| 2024-02-14 | $2.35 | $2.37 | $2.32 | $2.35 | 96 871 |
| 2024-02-13 | $2.41 | $2.43 | $2.25 | $2.33 | 163 112 |
| 2024-02-12 | $2.53 | $2.54 | $2.47 | $2.47 | 142 251 |
| 2024-02-09 | $2.49 | $2.53 | $2.49 | $2.52 | 128 802 |
| 2024-02-08 | $2.38 | $2.53 | $2.38 | $2.47 | 111 905 |
| 2024-02-07 | $2.48 | $2.48 | $2.38 | $2.44 | 92 286 |
| 2024-02-06 | $2.42 | $2.48 | $2.37 | $2.47 | 81 987 |
