NASDAQ:AXTI
AXT Inc Stock Price (Quote)
$3.86
-0.0700 (-1.78%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Tuesday, 7th May 2024 AXTI stock ended at $3.86. This is 1.78% less than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 5.40% from a day low at $3.80 to a day high of $4.00. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Dec 11, 2020 | $9.39 | $9.48 | $8.61 | $9.12 | 983 913 |
| Dec 10, 2020 | $9.58 | $9.77 | $9.36 | $9.46 | 429 210 |
| Dec 09, 2020 | $10.75 | $10.82 | $9.46 | $9.54 | 1 120 429 |
| Dec 08, 2020 | $9.91 | $11.65 | $9.90 | $10.82 | 2 023 404 |
| Dec 07, 2020 | $10.01 | $10.09 | $9.50 | $10.02 | 518 439 |
| Dec 04, 2020 | $9.52 | $10.14 | $9.50 | $9.99 | 520 549 |
| Dec 03, 2020 | $9.79 | $9.90 | $9.52 | $9.54 | 232 741 |
| Dec 02, 2020 | $9.50 | $9.98 | $9.28 | $9.74 | 482 223 |
| Dec 01, 2020 | $9.77 | $9.84 | $9.51 | $9.56 | 561 386 |
| Nov 30, 2020 | $9.97 | $10.13 | $9.60 | $9.75 | 336 053 |
| Nov 27, 2020 | $9.72 | $10.04 | $9.68 | $9.97 | 193 993 |
| Nov 25, 2020 | $9.60 | $9.86 | $9.41 | $9.67 | 400 155 |
| Nov 24, 2020 | $10.00 | $10.04 | $9.44 | $9.58 | 632 342 |
| Nov 23, 2020 | $10.34 | $10.43 | $9.65 | $10.02 | 1 046 262 |
| Nov 20, 2020 | $9.98 | $10.44 | $9.85 | $10.22 | 1 777 212 |
| Nov 19, 2020 | $9.35 | $10.12 | $9.09 | $9.91 | 1 202 521 |
| Nov 18, 2020 | $9.48 | $9.68 | $8.92 | $9.35 | 1 095 777 |
| Nov 17, 2020 | $8.72 | $9.98 | $8.53 | $9.67 | 3 595 002 |
| Nov 16, 2020 | $7.90 | $8.32 | $7.64 | $7.84 | 1 088 331 |
| Nov 13, 2020 | $7.78 | $8.03 | $7.59 | $7.70 | 919 931 |
| Nov 12, 2020 | $7.14 | $7.90 | $7.14 | $7.69 | 1 708 499 |
