NASDAQ:AXTI
AXT Inc Stock Price (Quote)
$2.94
+0.0300 (+1.03%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $2.83 | $5.64 | Thursday, 18th Apr 2024 AXTI stock ended at $2.94. This is 1.03% more than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 6.71% from a day low at $2.83 to a day high of $3.02. |
| 90 days | $2.17 | $5.64 | |
| 52 weeks | $1.89 | $5.64 |
| Date | Open | High | Low | Close | Volume |
| 2023-11-22 | $1.98 | $2.02 | $1.94 | $1.98 | 81 419 |
| 2023-11-21 | $2.05 | $2.05 | $1.98 | $1.99 | 80 394 |
| 2023-11-20 | $2.03 | $2.05 | $2.02 | $2.05 | 79 721 |
| 2023-11-17 | $2.02 | $2.05 | $1.98 | $2.04 | 78 798 |
| 2023-11-16 | $2.14 | $2.15 | $2.02 | $2.03 | 140 310 |
| 2023-11-15 | $2.14 | $2.20 | $2.11 | $2.13 | 137 222 |
| 2023-11-14 | $2.07 | $2.15 | $2.07 | $2.10 | 106 658 |
| 2023-11-13 | $1.98 | $2.02 | $1.97 | $2.01 | 83 662 |
| 2023-11-10 | $2.08 | $2.09 | $1.95 | $1.98 | 109 419 |
| 2023-11-09 | $2.09 | $2.15 | $2.05 | $2.07 | 303 159 |
| 2023-11-08 | $2.20 | $2.20 | $2.10 | $2.10 | 44 467 |
| 2023-11-07 | $2.27 | $2.28 | $2.15 | $2.17 | 87 772 |
| 2023-11-06 | $2.23 | $2.31 | $2.23 | $2.30 | 98 412 |
| 2023-11-03 | $2.01 | $2.28 | $2.01 | $2.25 | 255 178 |
| 2023-11-02 | $1.89 | $2.10 | $1.89 | $2.05 | 324 422 |
| 2023-11-01 | $1.98 | $2.01 | $1.90 | $1.93 | 361 562 |
| 2023-10-31 | $2.00 | $2.10 | $1.98 | $1.99 | 362 571 |
| 2023-10-30 | $2.09 | $2.09 | $2.01 | $2.03 | 128 170 |
| 2023-10-27 | $2.09 | $2.12 | $2.06 | $2.07 | 192 214 |
| 2023-10-26 | $2.12 | $2.16 | $2.08 | $2.08 | 391 079 |
| 2023-10-25 | $2.21 | $2.21 | $2.13 | $2.14 | 247 328 |
| 2023-10-24 | $2.28 | $2.28 | $2.16 | $2.21 | 256 775 |
| 2023-10-23 | $2.25 | $2.29 | $2.23 | $2.25 | 111 741 |
| 2023-10-20 | $2.30 | $2.31 | $2.21 | $2.24 | 167 553 |
| 2023-10-19 | $2.29 | $2.33 | $2.26 | $2.28 | 146 421 |
