NASDAQ:AXTI
AXT Inc Stock Price (Quote)
$2.77
-0.170 (-5.78%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $2.75 | $5.64 | Friday, 19th Apr 2024 AXTI stock ended at $2.77. This is 5.78% less than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 7.27% from a day low at $2.75 to a day high of $2.95. |
| 90 days | $2.17 | $5.64 | |
| 52 weeks | $1.89 | $5.64 |
| Date | Open | High | Low | Close | Volume |
| 2021-02-12 | $12.20 | $12.93 | $12.00 | $12.49 | 423 625 |
| 2021-02-11 | $12.01 | $12.25 | $11.75 | $12.19 | 374 785 |
| 2021-02-10 | $12.20 | $12.20 | $11.52 | $11.81 | 352 485 |
| 2021-02-09 | $12.15 | $12.17 | $11.51 | $11.82 | 483 838 |
| 2021-02-08 | $11.40 | $12.47 | $11.36 | $12.35 | 526 635 |
| 2021-02-05 | $11.55 | $11.55 | $11.06 | $11.23 | 285 688 |
| 2021-02-04 | $11.09 | $11.49 | $10.90 | $11.45 | 271 001 |
| 2021-02-03 | $11.42 | $11.60 | $10.90 | $11.00 | 216 532 |
| 2021-02-02 | $11.00 | $11.32 | $10.73 | $11.26 | 283 045 |
| 2021-02-01 | $10.43 | $11.09 | $10.16 | $10.93 | 370 750 |
| 2021-01-29 | $11.03 | $11.05 | $10.29 | $10.33 | 362 740 |
| 2021-01-28 | $10.77 | $11.04 | $10.57 | $10.87 | 312 575 |
| 2021-01-27 | $10.96 | $11.04 | $10.27 | $10.62 | 401 026 |
| 2021-01-26 | $11.88 | $11.88 | $11.16 | $11.22 | 307 127 |
| 2021-01-25 | $12.30 | $12.65 | $11.60 | $11.81 | 522 977 |
| 2021-01-22 | $11.73 | $11.99 | $11.52 | $11.94 | 350 995 |
| 2021-01-21 | $11.76 | $12.03 | $11.33 | $11.89 | 380 083 |
| 2021-01-20 | $12.27 | $12.40 | $11.40 | $11.62 | 454 440 |
| 2021-01-19 | $12.03 | $12.21 | $11.70 | $12.13 | 395 791 |
| 2021-01-15 | $12.28 | $12.28 | $11.55 | $11.59 | 349 702 |
| 2021-01-14 | $11.68 | $12.45 | $11.68 | $12.35 | 621 581 |
| 2021-01-13 | $11.58 | $11.68 | $11.39 | $11.49 | 295 293 |
| 2021-01-12 | $11.37 | $11.84 | $11.22 | $11.59 | 572 255 |
| 2021-01-11 | $11.08 | $11.48 | $11.00 | $11.25 | 317 970 |
| 2021-01-08 | $11.51 | $11.74 | $10.91 | $11.19 | 477 392 |
