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
Click to get the best stock tips daily for free!

About AXT Inc

AXT, Inc. designs, develops, manufactures, and distributes compound and single element semiconductor substrates. It produces semiconductor substrates using its proprietary vertical gradient freeze technology. The company offers indium phosphide for use in data center connectivity using light/lasers, 5G communications, fiber optic lasers and detectors, passive optical networks, silicon photonics, photonic integrated circuits, terrestrial solar cel... AXTI Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT