NASDAQ:AXTI
AXT Inc Stock Price (Quote)
$4.59
-0.300 (-6.13%)
At Close: Mar 28, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $3.85 | $5.64 | Thursday, 28th Mar 2024 AXTI stock ended at $4.59. This is 6.13% less than the trading day before Wednesday, 27th Mar 2024. During the day the stock fluctuated 10.33% from a day low at $4.50 to a day high of $4.97. |
90 days | $2.17 | $5.64 | |
52 weeks | $1.89 | $5.64 |
Historical AXT Inc prices
Date | Open | High | Low | Close | Volume |
2021-06-16 | $11.70 | $11.86 | $11.41 | $11.75 | 456 078 |
2021-06-15 | $12.00 | $12.19 | $11.60 | $11.68 | 698 542 |
2021-06-14 | $10.27 | $12.35 | $10.23 | $12.30 | 2 790 039 |
2021-06-11 | $10.28 | $10.36 | $10.11 | $10.20 | 259 547 |
2021-06-10 | $10.31 | $10.42 | $10.13 | $10.18 | 236 927 |
2021-06-09 | $10.64 | $10.79 | $10.23 | $10.25 | 326 895 |
2021-06-08 | $10.60 | $10.70 | $10.28 | $10.65 | 205 590 |
2021-06-07 | $10.58 | $10.70 | $10.30 | $10.46 | 386 862 |
2021-06-04 | $10.25 | $10.58 | $10.14 | $10.58 | 199 524 |
2021-06-03 | $10.40 | $10.42 | $10.08 | $10.12 | 248 385 |
2021-06-02 | $10.40 | $11.00 | $10.30 | $10.52 | 812 261 |
2021-06-01 | $10.27 | $10.51 | $10.18 | $10.38 | 244 098 |
2021-05-28 | $10.48 | $10.57 | $10.12 | $10.18 | 409 625 |
2021-05-27 | $10.10 | $10.48 | $10.07 | $10.40 | 228 723 |
2021-05-26 | $9.89 | $10.15 | $9.81 | $10.07 | 226 759 |
2021-05-25 | $10.11 | $10.30 | $9.85 | $9.88 | 323 228 |
2021-05-24 | $10.01 | $10.22 | $9.88 | $10.08 | 251 246 |
2021-05-21 | $10.06 | $10.16 | $9.77 | $9.95 | 241 136 |
2021-05-20 | $9.85 | $9.99 | $9.68 | $9.96 | 307 740 |
2021-05-19 | $9.30 | $9.72 | $9.05 | $9.70 | 369 963 |
2021-05-18 | $9.95 | $10.20 | $9.37 | $9.42 | 773 966 |
2021-05-17 | $9.70 | $9.71 | $9.13 | $9.52 | 752 645 |
2021-05-14 | $8.85 | $9.10 | $8.81 | $8.95 | 254 340 |
2021-05-13 | $8.92 | $9.17 | $8.45 | $8.72 | 358 615 |
2021-05-12 | $9.15 | $9.32 | $8.68 | $8.71 | 480 954 |