NASDAQ:AXTI
AXT Inc Stock Price (Quote)
$2.89
-0.110 (-3.67%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $2.75 | $4.99 | Wednesday, 1st May 2024 AXTI stock ended at $2.89. This is 3.67% less than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 5.56% from a day low at $2.88 to a day high of $3.04. |
| 90 days | $2.17 | $5.64 | |
| 52 weeks | $1.89 | $5.64 |
| Date | Open | High | Low | Close | Volume |
| May 11, 2020 | $5.58 | $5.64 | $5.37 | $5.56 | 303 991 |
| May 08, 2020 | $5.66 | $5.66 | $5.43 | $5.51 | 326 677 |
| May 07, 2020 | $5.40 | $5.70 | $5.24 | $5.60 | 284 328 |
| May 06, 2020 | $5.20 | $5.78 | $5.04 | $5.39 | 440 673 |
| May 05, 2020 | $5.70 | $5.91 | $5.16 | $5.22 | 573 927 |
| May 04, 2020 | $5.77 | $5.81 | $5.43 | $5.66 | 557 993 |
| May 01, 2020 | $5.46 | $5.81 | $5.44 | $5.68 | 839 865 |
| Apr 30, 2020 | $5.15 | $5.83 | $5.14 | $5.53 | 2 261 099 |
| Apr 29, 2020 | $5.25 | $5.41 | $5.15 | $5.24 | 724 626 |
| Apr 28, 2020 | $4.78 | $5.19 | $4.68 | $5.15 | 537 538 |
| Apr 27, 2020 | $4.37 | $4.80 | $4.29 | $4.69 | 1 084 666 |
| Apr 24, 2020 | $4.05 | $4.36 | $4.03 | $4.25 | 327 148 |
| Apr 23, 2020 | $4.20 | $4.45 | $4.00 | $4.02 | 428 792 |
| Apr 22, 2020 | $3.92 | $4.00 | $3.77 | $4.00 | 177 157 |
| Apr 21, 2020 | $3.62 | $3.79 | $3.41 | $3.73 | 172 270 |
| Apr 20, 2020 | $3.74 | $3.74 | $3.52 | $3.74 | 219 800 |
| Apr 17, 2020 | $3.74 | $3.75 | $3.52 | $3.69 | 219 840 |
| Apr 16, 2020 | $3.70 | $3.81 | $3.52 | $3.62 | 199 113 |
| Apr 15, 2020 | $3.51 | $3.78 | $3.42 | $3.69 | 250 102 |
| Apr 14, 2020 | $3.70 | $3.82 | $3.55 | $3.65 | 266 780 |
| Apr 13, 2020 | $3.58 | $3.64 | $3.49 | $3.61 | 165 022 |
| Apr 09, 2020 | $3.30 | $3.64 | $3.23 | $3.61 | 309 655 |
| Apr 08, 2020 | $3.19 | $3.25 | $3.12 | $3.21 | 151 129 |
| Apr 07, 2020 | $3.21 | $3.25 | $3.03 | $3.13 | 464 024 |
| Apr 06, 2020 | $2.98 | $3.10 | $2.91 | $3.08 | 182 670 |
