NASDAQ:AXTI
AXT Inc Stock Price (Quote)
$2.89
-0.110 (-3.67%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $2.75 | $4.99 | Wednesday, 1st May 2024 AXTI stock ended at $2.89. This is 3.67% less than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 5.56% from a day low at $2.88 to a day high of $3.04. |
| 90 days | $2.17 | $5.64 | |
| 52 weeks | $1.89 | $5.64 |
| Date | Open | High | Low | Close | Volume |
| Jan 20, 2021 | $12.27 | $12.40 | $11.40 | $11.62 | 454 440 |
| Jan 19, 2021 | $12.03 | $12.21 | $11.70 | $12.13 | 395 791 |
| Jan 15, 2021 | $12.28 | $12.28 | $11.55 | $11.59 | 349 702 |
| Jan 14, 2021 | $11.68 | $12.45 | $11.68 | $12.35 | 621 581 |
| Jan 13, 2021 | $11.58 | $11.68 | $11.39 | $11.49 | 295 293 |
| Jan 12, 2021 | $11.37 | $11.84 | $11.22 | $11.59 | 572 255 |
| Jan 11, 2021 | $11.08 | $11.48 | $11.00 | $11.25 | 317 970 |
| Jan 08, 2021 | $11.51 | $11.74 | $10.91 | $11.19 | 477 392 |
| Jan 07, 2021 | $10.95 | $11.63 | $10.68 | $11.32 | 760 761 |
| Jan 06, 2021 | $10.13 | $10.93 | $10.12 | $10.78 | 788 953 |
| Jan 05, 2021 | $9.83 | $10.22 | $9.71 | $10.12 | 500 041 |
| Jan 04, 2021 | $9.80 | $10.38 | $9.62 | $9.83 | 632 121 |
| Dec 31, 2020 | $9.82 | $9.83 | $9.45 | $9.57 | 487 665 |
| Dec 30, 2020 | $9.33 | $9.87 | $9.33 | $9.78 | 253 739 |
| Dec 29, 2020 | $9.70 | $9.73 | $9.08 | $9.30 | 517 328 |
| Dec 28, 2020 | $9.76 | $10.09 | $9.62 | $9.78 | 628 079 |
| Dec 24, 2020 | $10.60 | $10.61 | $9.45 | $9.64 | 715 766 |
| Dec 23, 2020 | $10.10 | $11.26 | $9.98 | $10.49 | 1 633 106 |
| Dec 22, 2020 | $10.04 | $10.33 | $9.86 | $10.11 | 383 971 |
| Dec 21, 2020 | $9.62 | $10.32 | $9.60 | $10.07 | 562 142 |
| Dec 18, 2020 | $10.29 | $10.39 | $9.84 | $9.84 | 1 088 288 |
| Dec 17, 2020 | $10.22 | $10.65 | $9.96 | $10.24 | 588 882 |
| Dec 16, 2020 | $10.36 | $10.40 | $9.70 | $10.19 | 544 796 |
| Dec 15, 2020 | $9.63 | $10.53 | $9.61 | $10.27 | 892 595 |
| Dec 14, 2020 | $9.19 | $9.84 | $9.15 | $9.61 | 682 177 |
