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 |
2021-05-11 | $8.67 | $9.41 | $8.47 | $9.37 | 455 726 |
2021-05-10 | $9.56 | $9.67 | $8.96 | $8.98 | 495 119 |
2021-05-07 | $9.59 | $9.83 | $9.34 | $9.66 | 344 983 |
2021-05-06 | $9.57 | $9.65 | $9.20 | $9.51 | 484 716 |
2021-05-05 | $9.66 | $9.95 | $9.40 | $9.60 | 507 655 |
2021-05-04 | $9.66 | $9.70 | $9.22 | $9.57 | 616 899 |
2021-05-03 | $9.99 | $10.05 | $9.72 | $9.87 | 411 259 |
2021-04-30 | $10.25 | $10.53 | $9.83 | $9.86 | 700 766 |
2021-04-29 | $11.86 | $11.86 | $10.38 | $10.55 | 906 916 |
2021-04-28 | $11.45 | $11.74 | $11.26 | $11.42 | 333 496 |
2021-04-27 | $11.61 | $11.63 | $11.21 | $11.50 | 266 949 |
2021-04-26 | $11.14 | $11.70 | $11.10 | $11.48 | 378 433 |
2021-04-23 | $10.64 | $11.14 | $10.63 | $11.08 | 275 904 |
2021-04-22 | $10.63 | $10.93 | $10.44 | $10.57 | 298 422 |
2021-04-21 | $10.02 | $10.65 | $9.78 | $10.58 | 498 297 |
2021-04-20 | $10.63 | $10.85 | $10.01 | $10.12 | 597 067 |
2021-04-19 | $10.85 | $11.10 | $10.53 | $10.74 | 322 764 |
2021-04-16 | $11.29 | $11.30 | $10.90 | $10.94 | 224 069 |
2021-04-15 | $11.48 | $11.48 | $11.01 | $11.28 | 238 283 |
2021-04-14 | $11.16 | $11.56 | $11.05 | $11.25 | 334 931 |
2021-04-13 | $11.21 | $11.34 | $10.73 | $11.11 | 392 903 |
2021-04-12 | $12.34 | $12.38 | $11.02 | $11.18 | 697 306 |
2021-04-09 | $12.30 | $12.46 | $11.91 | $12.41 | 469 030 |
2021-04-08 | $11.65 | $12.36 | $11.65 | $12.35 | 258 366 |
2021-04-07 | $12.19 | $12.20 | $11.65 | $11.65 | 374 475 |