NASDAQ:AXTI
AXT Inc Stock Price (Quote)
$2.94
+0.0300 (+1.03%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $2.83 | $5.64 | Thursday, 18th Apr 2024 AXTI stock ended at $2.94. This is 1.03% more than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 6.71% from a day low at $2.83 to a day high of $3.02. |
| 90 days | $2.17 | $5.64 | |
| 52 weeks | $1.89 | $5.64 |
| Date | Open | High | Low | Close | Volume |
| 2021-03-19 | $12.60 | $13.20 | $12.34 | $13.11 | 911 881 |
| 2021-03-18 | $13.38 | $13.51 | $12.61 | $12.69 | 468 868 |
| 2021-03-17 | $13.36 | $13.75 | $12.80 | $13.58 | 518 075 |
| 2021-03-16 | $14.11 | $14.11 | $13.26 | $13.55 | 544 441 |
| 2021-03-15 | $13.87 | $14.09 | $12.85 | $14.01 | 1 101 872 |
| 2021-03-12 | $12.69 | $13.90 | $12.21 | $13.87 | 972 667 |
| 2021-03-11 | $11.88 | $12.77 | $11.80 | $12.75 | 745 576 |
| 2021-03-10 | $11.77 | $12.29 | $11.31 | $11.40 | 688 140 |
| 2021-03-09 | $10.93 | $11.67 | $10.85 | $11.48 | 571 410 |
| 2021-03-08 | $11.46 | $11.47 | $10.56 | $10.68 | 531 078 |
| 2021-03-05 | $11.80 | $11.85 | $10.11 | $11.29 | 875 216 |
| 2021-03-04 | $12.62 | $12.78 | $11.16 | $11.57 | 828 623 |
| 2021-03-03 | $13.19 | $13.60 | $12.65 | $12.77 | 461 430 |
| 2021-03-02 | $13.86 | $13.97 | $13.10 | $13.10 | 402 656 |
| 2021-03-01 | $13.41 | $13.80 | $13.20 | $13.78 | 274 749 |
| 2021-02-26 | $12.69 | $13.22 | $12.20 | $12.93 | 445 723 |
| 2021-02-25 | $13.79 | $14.00 | $12.70 | $12.73 | 509 450 |
| 2021-02-24 | $13.57 | $14.13 | $13.22 | $14.06 | 531 697 |
| 2021-02-23 | $13.68 | $13.91 | $12.25 | $13.77 | 1 012 835 |
| 2021-02-22 | $14.88 | $15.75 | $14.39 | $14.43 | 1 054 949 |
| 2021-02-19 | $13.00 | $15.84 | $12.78 | $15.37 | 3 174 429 |
| 2021-02-18 | $12.62 | $12.64 | $11.90 | $12.09 | 638 838 |
| 2021-02-17 | $12.49 | $12.63 | $11.82 | $12.54 | 386 719 |
| 2021-02-16 | $12.67 | $12.74 | $12.30 | $12.60 | 459 687 |
| 2021-02-12 | $12.20 | $12.93 | $12.00 | $12.49 | 423 625 |
