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 |
| 2023-10-18 | $2.33 | $2.33 | $2.26 | $2.28 | 200 334 |
| 2023-10-17 | $2.35 | $2.38 | $2.32 | $2.34 | 156 101 |
| 2023-10-16 | $2.32 | $2.38 | $2.30 | $2.35 | 200 550 |
| 2023-10-13 | $2.43 | $2.43 | $2.30 | $2.33 | 104 623 |
| 2023-10-12 | $2.49 | $2.50 | $2.42 | $2.44 | 149 523 |
| 2023-10-11 | $2.51 | $2.54 | $2.45 | $2.49 | 155 757 |
| 2023-10-10 | $2.42 | $2.51 | $2.42 | $2.48 | 94 306 |
| 2023-10-09 | $2.47 | $2.47 | $2.40 | $2.43 | 126 785 |
| 2023-10-06 | $2.50 | $2.50 | $2.44 | $2.49 | 78 725 |
| 2023-10-05 | $2.50 | $2.53 | $2.49 | $2.50 | 134 348 |
| 2023-10-04 | $2.39 | $2.52 | $2.39 | $2.51 | 101 592 |
| 2023-10-03 | $2.39 | $2.42 | $2.37 | $2.40 | 119 722 |
| 2023-10-02 | $2.41 | $2.41 | $2.37 | $2.39 | 108 712 |
| 2023-09-29 | $2.38 | $2.45 | $2.35 | $2.40 | 589 308 |
| 2023-09-28 | $2.35 | $2.38 | $2.33 | $2.35 | 113 115 |
| 2023-09-27 | $2.35 | $2.37 | $2.31 | $2.34 | 88 012 |
| 2023-09-26 | $2.36 | $2.36 | $2.28 | $2.30 | 218 901 |
| 2023-09-25 | $2.33 | $2.37 | $2.32 | $2.37 | 86 185 |
| 2023-09-22 | $2.37 | $2.38 | $2.33 | $2.35 | 143 989 |
| 2023-09-21 | $2.32 | $2.35 | $2.29 | $2.34 | 219 638 |
| 2023-09-20 | $2.32 | $2.35 | $2.30 | $2.32 | 179 409 |
| 2023-09-19 | $2.32 | $2.35 | $2.30 | $2.32 | 115 413 |
| 2023-09-18 | $2.33 | $2.34 | $2.29 | $2.32 | 116 647 |
| 2023-09-15 | $2.34 | $2.37 | $2.31 | $2.32 | 251 502 |
| 2023-09-14 | $2.35 | $2.41 | $2.36 | $2.38 | 105 347 |
