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 |
| 2020-08-14 | $5.04 | $5.04 | $4.79 | $4.92 | 243 199 |
| 2020-08-13 | $5.02 | $5.10 | $4.91 | $5.02 | 288 730 |
| 2020-08-12 | $5.03 | $5.06 | $4.95 | $5.04 | 222 681 |
| 2020-08-11 | $4.95 | $5.07 | $4.87 | $4.95 | 268 631 |
| 2020-08-10 | $5.05 | $5.05 | $4.85 | $4.89 | 176 799 |
| 2020-08-07 | $5.07 | $5.14 | $4.96 | $5.00 | 246 484 |
| 2020-08-06 | $4.92 | $5.14 | $4.76 | $5.08 | 535 630 |
| 2020-08-05 | $5.00 | $5.00 | $4.82 | $4.92 | 440 148 |
| 2020-08-04 | $4.86 | $4.99 | $4.79 | $4.96 | 236 693 |
| 2020-08-03 | $4.81 | $4.89 | $4.73 | $4.86 | 237 743 |
| 2020-07-31 | $4.70 | $4.85 | $4.66 | $4.79 | 417 868 |
| 2020-07-30 | $4.65 | $4.83 | $4.65 | $4.69 | 264 312 |
| 2020-07-29 | $4.66 | $4.71 | $4.53 | $4.68 | 724 012 |
| 2020-07-28 | $4.80 | $4.85 | $4.54 | $4.59 | 410 424 |
| 2020-07-27 | $4.75 | $4.98 | $4.74 | $4.86 | 259 063 |
| 2020-07-24 | $5.23 | $5.27 | $4.75 | $4.76 | 446 098 |
| 2020-07-23 | $5.50 | $5.54 | $5.13 | $5.28 | 641 444 |
| 2020-07-22 | $5.40 | $5.43 | $5.12 | $5.24 | 343 700 |
| 2020-07-21 | $5.05 | $5.44 | $5.04 | $5.37 | 757 400 |
| 2020-07-20 | $4.82 | $5.05 | $4.77 | $5.03 | 250 500 |
| 2020-07-17 | $4.69 | $4.89 | $4.69 | $4.83 | 121 200 |
| 2020-07-16 | $4.73 | $4.77 | $4.66 | $4.73 | 213 500 |
| 2020-07-15 | $4.95 | $4.98 | $4.69 | $4.80 | 278 100 |
| 2020-07-14 | $4.70 | $4.91 | $4.61 | $4.91 | 198 300 |
| 2020-07-13 | $4.75 | $4.85 | $4.63 | $4.75 | 260 400 |
