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 |
| Feb 02, 2016 | $2.49 | $2.65 | $2.48 | $2.62 | 76 900 |
| Feb 01, 2016 | $2.51 | $2.56 | $2.50 | $2.50 | 50 800 |
| Jan 29, 2016 | $2.52 | $2.59 | $2.51 | $2.51 | 31 900 |
| Jan 28, 2016 | $2.59 | $2.59 | $2.49 | $2.53 | 23 100 |
| Jan 27, 2016 | $2.56 | $2.61 | $2.50 | $2.51 | 26 900 |
| Jan 26, 2016 | $2.46 | $2.59 | $2.40 | $2.45 | 31 000 |
| Jan 25, 2016 | $2.55 | $2.58 | $2.40 | $2.41 | 58 400 |
| Jan 22, 2016 | $2.46 | $2.58 | $2.42 | $2.57 | 37 600 |
| Jan 21, 2016 | $2.29 | $2.44 | $2.29 | $2.44 | 5 900 |
| Jan 20, 2016 | $2.35 | $2.46 | $2.28 | $2.42 | 31 600 |
| Jan 19, 2016 | $2.36 | $2.46 | $2.35 | $2.35 | 42 400 |
| Jan 15, 2016 | $2.48 | $2.49 | $2.35 | $2.39 | 123 100 |
| Jan 14, 2016 | $2.40 | $2.50 | $2.39 | $2.50 | 32 600 |
| Jan 13, 2016 | $2.49 | $2.49 | $2.40 | $2.40 | 184 100 |
| Jan 12, 2016 | $2.52 | $2.60 | $2.47 | $2.47 | 18 600 |
| Jan 11, 2016 | $2.46 | $2.54 | $2.44 | $2.50 | 39 700 |
| Jan 08, 2016 | $2.45 | $2.59 | $2.44 | $2.47 | 63 000 |
| Jan 07, 2016 | $2.60 | $2.60 | $2.46 | $2.47 | 25 500 |
| Jan 06, 2016 | $2.58 | $2.64 | $2.58 | $2.60 | 22 000 |
| Jan 05, 2016 | $2.60 | $2.67 | $2.53 | $2.62 | 24 300 |
