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 |
2020-10-05 | $6.39 | $6.74 | $6.36 | $6.55 | 602 196 |
2020-10-02 | $6.24 | $6.54 | $6.16 | $6.21 | 636 204 |
2020-10-01 | $6.34 | $6.44 | $6.13 | $6.42 | 915 873 |
2020-09-30 | $6.03 | $6.42 | $5.79 | $6.12 | 2 417 440 |
2020-09-29 | $4.93 | $6.36 | $4.93 | $5.94 | 9 734 028 |
2020-09-28 | $4.94 | $5.08 | $4.94 | $4.97 | 271 212 |
2020-09-25 | $4.90 | $5.03 | $4.86 | $4.93 | 241 436 |
2020-09-24 | $5.03 | $5.13 | $4.91 | $4.92 | 182 416 |
2020-09-23 | $5.18 | $5.24 | $4.98 | $5.05 | 417 009 |
2020-09-22 | $5.28 | $5.28 | $5.04 | $5.12 | 245 437 |
2020-09-21 | $5.24 | $5.32 | $5.12 | $5.28 | 306 873 |
2020-09-18 | $5.80 | $5.80 | $5.22 | $5.40 | 583 939 |
2020-09-17 | $5.80 | $5.83 | $5.56 | $5.68 | 327 573 |
2020-09-16 | $5.43 | $6.15 | $5.37 | $5.87 | 2 155 570 |
2020-09-15 | $5.05 | $5.33 | $4.99 | $5.31 | 433 097 |
2020-09-14 | $4.93 | $5.01 | $4.91 | $5.00 | 252 471 |
2020-09-11 | $5.13 | $5.14 | $4.87 | $4.92 | 221 350 |
2020-09-10 | $5.14 | $5.37 | $5.08 | $5.10 | 496 127 |
2020-09-09 | $5.10 | $5.18 | $4.99 | $5.11 | 358 116 |
2020-09-08 | $5.01 | $5.15 | $4.79 | $4.99 | 394 575 |
2020-09-04 | $5.27 | $5.30 | $4.87 | $5.15 | 360 788 |
2020-09-03 | $5.72 | $5.72 | $5.19 | $5.25 | 445 053 |
2020-09-02 | $6.03 | $6.03 | $5.61 | $5.80 | 467 135 |
2020-09-01 | $5.70 | $6.20 | $5.69 | $6.05 | 1 137 627 |
2020-08-31 | $5.70 | $5.70 | $5.43 | $5.64 | 543 980 |