NASDAQ:AXTI
AXT Inc Stock Price (Quote)
$3.00
-0.0300 (-0.99%)
At Close: Apr 30, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $2.75 | $4.99 | Tuesday, 30th Apr 2024 AXTI stock ended at $3.00. This is 0.99% less than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 4.03% from a day low at $2.98 to a day high of $3.10. |
| 90 days | $2.17 | $5.64 | |
| 52 weeks | $1.89 | $5.64 |
| Date | Open | High | Low | Close | Volume |
| Mar 09, 2016 | $2.71 | $2.87 | $2.70 | $2.80 | 130 400 |
| Mar 08, 2016 | $2.61 | $2.71 | $2.61 | $2.66 | 18 600 |
| Mar 07, 2016 | $2.53 | $2.70 | $2.52 | $2.67 | 51 300 |
| Mar 04, 2016 | $2.68 | $2.69 | $2.50 | $2.57 | 31 800 |
| Mar 03, 2016 | $2.60 | $2.69 | $2.59 | $2.60 | 40 300 |
| Mar 02, 2016 | $2.69 | $2.69 | $2.59 | $2.60 | 8 000 |
| Mar 01, 2016 | $2.49 | $2.75 | $2.49 | $2.68 | 88 300 |
| Feb 29, 2016 | $2.51 | $2.57 | $2.48 | $2.51 | 46 600 |
| Feb 26, 2016 | $2.62 | $2.75 | $2.53 | $2.56 | 20 800 |
| Feb 25, 2016 | $2.75 | $2.75 | $2.62 | $2.62 | 12 800 |
| Feb 24, 2016 | $2.66 | $2.73 | $2.66 | $2.73 | 37 700 |
| Feb 23, 2016 | $2.66 | $2.76 | $2.60 | $2.66 | 34 700 |
| Feb 22, 2016 | $2.57 | $2.78 | $2.54 | $2.71 | 81 400 |
| Feb 19, 2016 | $2.66 | $2.66 | $2.58 | $2.59 | 8 900 |
| Feb 18, 2016 | $2.64 | $2.75 | $2.59 | $2.65 | 8 100 |
| Feb 17, 2016 | $2.68 | $2.76 | $2.60 | $2.67 | 6 300 |
| Feb 16, 2016 | $2.63 | $2.76 | $2.63 | $2.63 | 7 200 |
| Feb 12, 2016 | $2.71 | $2.74 | $2.54 | $2.63 | 6 200 |
| Feb 11, 2016 | $2.70 | $2.71 | $2.62 | $2.65 | 5 000 |
| Feb 10, 2016 | $2.78 | $2.78 | $2.67 | $2.68 | 14 500 |
| Feb 09, 2016 | $2.78 | $2.79 | $2.71 | $2.78 | 184 500 |
| Feb 08, 2016 | $2.77 | $2.77 | $2.53 | $2.72 | 44 500 |
| Feb 05, 2016 | $2.82 | $2.83 | $2.74 | $2.78 | 28 600 |
| Feb 04, 2016 | $2.84 | $2.89 | $2.77 | $2.80 | 95 100 |
| Feb 03, 2016 | $2.56 | $2.97 | $2.55 | $2.84 | 241 500 |
