AXT Inc (AXTI) Historical Stock Data

1.97 ↑0.06 (3.14%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, AXTI is down -0.92% a day on average. There have been 12 days where AXT Inc closed green and 18 days where AXTI closed red.

Date	Open	Close	Change	Low	High	Volume
2024-11-22	1.91	1.97	↑$0.06 (3.14%)	1.84	1.98	295.67K
2024-11-21	1.82	1.91	↑$0.09 (4.95%)	1.79	1.93	290.94K
2024-11-20	1.85	1.83	↓$0.02 (-1.08%)	1.79	1.85	164.96K
2024-11-19	1.73	1.84	↑$0.11 (6.36%)	1.73	1.85	719.82K
2024-11-18	1.85	1.73	↓$0.12 (-6.49%)	1.73	1.88	560.55K
2024-11-15	1.92	1.84	↓$0.08 (-4.17%)	1.82	1.93	424.17K
2024-11-14	1.95	1.91	↓$0.04 (-2.05%)	1.86	1.97	491.88K
2024-11-13	1.98	1.96	↓$0.02 (-1.01%)	1.94	2.04	361.83K
2024-11-12	2.03	2.00	↓$0.03 (-1.48%)	1.95	2.05	344.47K
2024-11-11	2.03	2.05	↑$0.02 (0.99%)	2.01	2.08	262K
2024-11-08	2.11	2.05	↓$0.06 (-2.84%)	2.00	2.12	364.32K
2024-11-07	2.23	2.11	↓$0.12 (-5.30%)	2.08	2.23	245.35K
2024-11-06	2.14	2.11	↓$0.03 (-1.40%)	2.10	2.20	507K
2024-11-05	2.05	2.10	↑$0.05 (2.44%)	2.01	2.11	318.02K
2024-11-04	2.16	2.01	↓$0.15 (-6.94%)	1.98	2.17	702.05K
2024-11-01	2.42	2.11	↓$0.31 (-12.81%)	2.08	2.56	1.41M
2024-10-31	2.71	2.58	↓$0.14 (-4.98%)	2.48	2.75	460.46K
2024-10-30	2.92	2.76	↓$0.16 (-5.48%)	2.74	3.07	590.81K
2024-10-29	2.72	2.91	↑$0.19 (6.99%)	2.71	2.96	446.97K
2024-10-28	2.74	2.75	↑$0.01 (0.36%)	2.71	2.90	284.61K
2024-10-25	2.65	2.72	↑$0.07 (2.64%)	2.62	2.73	159.13K
2024-10-24	2.58	2.61	↑$0.03 (1.16%)	2.54	2.64	106.34K
2024-10-23	2.57	2.57	↑$0.00 (0.00%)	2.48	2.60	282.54K
2024-10-22	2.51	2.60	↑$0.09 (3.59%)	2.45	2.60	336.82K
2024-10-21	2.59	2.52	↓$0.07 (-2.70%)	2.50	2.61	103.46K
2024-10-18	2.62	2.61	↓$0.01 (-0.38%)	2.59	2.72	170.81K
2024-10-17	2.64	2.61	↓$0.03 (-1.14%)	2.50	2.68	189.07K
2024-10-16	2.43	2.62	↑$0.19 (7.82%)	2.41	2.69	315.70K
2024-10-15	2.48	2.39	↓$0.09 (-3.63%)	2.34	2.53	226.64K
2024-10-14	2.61	2.50	↓$0.11 (-4.21%)	2.47	2.64	170.84K