NASDAQ:AXTI
AXT Inc Stock Price (Quote)
$3.03
+0.140 (+4.84%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $2.75 | $4.99 | Thursday, 2nd May 2024 AXTI stock ended at $3.03. This is 4.84% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 5.15% from a day low at $2.91 to a day high of $3.06. |
| 90 days | $2.17 | $5.64 | |
| 52 weeks | $1.89 | $5.64 |
| Date | Open | High | Low | Close | Volume |
| Jul 23, 2020 | $5.50 | $5.54 | $5.13 | $5.28 | 641 444 |
| Jul 22, 2020 | $5.40 | $5.43 | $5.12 | $5.24 | 343 700 |
| Jul 21, 2020 | $5.05 | $5.44 | $5.04 | $5.37 | 757 400 |
| Jul 20, 2020 | $4.82 | $5.05 | $4.77 | $5.03 | 250 500 |
| Jul 17, 2020 | $4.69 | $4.89 | $4.69 | $4.83 | 121 200 |
| Jul 16, 2020 | $4.73 | $4.77 | $4.66 | $4.73 | 213 500 |
| Jul 15, 2020 | $4.95 | $4.98 | $4.69 | $4.80 | 278 100 |
| Jul 14, 2020 | $4.70 | $4.91 | $4.61 | $4.91 | 198 300 |
| Jul 13, 2020 | $4.75 | $4.85 | $4.63 | $4.75 | 260 400 |
| Jul 10, 2020 | $4.80 | $4.87 | $4.66 | $4.76 | 185 500 |
| Jul 09, 2020 | $4.60 | $4.80 | $4.58 | $4.78 | 301 300 |
| Jul 08, 2020 | $4.44 | $4.62 | $4.44 | $4.59 | 152 300 |
| Jul 07, 2020 | $4.64 | $4.64 | $4.42 | $4.45 | 202 400 |
| Jul 06, 2020 | $4.60 | $4.71 | $4.59 | $4.67 | 148 500 |
| Jul 02, 2020 | $4.61 | $4.70 | $4.49 | $4.56 | 176 093 |
| Jul 01, 2020 | $4.75 | $4.75 | $4.51 | $4.52 | 189 251 |
| Jun 30, 2020 | $4.52 | $4.82 | $4.52 | $4.76 | 204 500 |
| Jun 29, 2020 | $4.42 | $4.73 | $4.37 | $4.56 | 262 812 |
| Jun 26, 2020 | $4.50 | $4.59 | $4.37 | $4.38 | 375 309 |
| Jun 25, 2020 | $4.43 | $4.61 | $4.30 | $4.60 | 208 088 |
| Jun 24, 2020 | $4.60 | $4.61 | $4.39 | $4.47 | 350 532 |
| Jun 23, 2020 | $4.77 | $4.83 | $4.60 | $4.62 | 295 379 |
| Jun 22, 2020 | $4.76 | $4.84 | $4.71 | $4.76 | 241 755 |
| Jun 19, 2020 | $4.77 | $4.95 | $4.75 | $4.79 | 312 372 |
| Jun 18, 2020 | $4.75 | $4.86 | $4.70 | $4.70 | 218 499 |
