NASDAQ:AXTI
AXT Inc Stock Price (Quote)
$3.61
+0.0400 (+1.12%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $2.75 | $4.23 | Friday, 10th May 2024 AXTI stock ended at $3.61. This is 1.12% more than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 5.13% from a day low at $3.51 to a day high of $3.69. |
| 90 days | $2.17 | $5.64 | |
| 52 weeks | $1.89 | $5.64 |
| Date | Open | High | Low | Close | Volume |
| Jul 26, 2023 | $2.93 | $3.01 | $2.89 | $2.98 | 285 763 |
| Jul 25, 2023 | $3.00 | $3.05 | $2.92 | $2.92 | 256 415 |
| Jul 24, 2023 | $3.02 | $3.07 | $2.96 | $3.00 | 168 047 |
| Jul 21, 2023 | $3.03 | $3.07 | $2.98 | $3.03 | 194 383 |
| Jul 20, 2023 | $2.97 | $3.03 | $2.96 | $3.02 | 305 788 |
| Jul 19, 2023 | $2.95 | $3.02 | $2.93 | $3.02 | 169 485 |
| Jul 18, 2023 | $2.91 | $3.05 | $2.90 | $2.95 | 341 689 |
| Jul 17, 2023 | $2.96 | $3.01 | $2.92 | $2.94 | 227 232 |
| Jul 14, 2023 | $3.08 | $3.11 | $2.96 | $3.00 | 287 560 |
| Jul 13, 2023 | $2.86 | $3.11 | $2.86 | $3.10 | 527 299 |
| Jul 12, 2023 | $2.86 | $2.91 | $2.80 | $2.86 | 341 273 |
| Jul 11, 2023 | $2.85 | $2.91 | $2.77 | $2.84 | 424 866 |
| Jul 10, 2023 | $2.89 | $2.93 | $2.81 | $2.90 | 552 707 |
| Jul 07, 2023 | $2.69 | $2.91 | $2.68 | $2.90 | 739 624 |
| Jul 06, 2023 | $2.77 | $2.88 | $2.69 | $2.70 | 905 182 |
| Jul 05, 2023 | $3.48 | $3.50 | $2.82 | $2.84 | 3 181 737 |
| Jul 03, 2023 | $3.58 | $3.63 | $3.43 | $3.51 | 228 999 |
| Jun 30, 2023 | $3.47 | $3.56 | $3.41 | $3.44 | 216 281 |
| Jun 29, 2023 | $3.31 | $3.46 | $3.31 | $3.46 | 160 324 |
| Jun 28, 2023 | $3.43 | $3.46 | $3.30 | $3.31 | 212 930 |
| Jun 27, 2023 | $3.35 | $3.50 | $3.33 | $3.46 | 249 958 |
| Jun 26, 2023 | $3.32 | $3.56 | $3.32 | $3.35 | 533 293 |
| Jun 23, 2023 | $3.26 | $3.40 | $3.24 | $3.28 | 4 610 040 |
| Jun 22, 2023 | $3.25 | $3.35 | $3.23 | $3.34 | 375 186 |
| Jun 21, 2023 | $3.38 | $3.40 | $3.28 | $3.30 | 376 905 |
