AXT Inc (AXTI) Historical Stock Data
2.18 ↑0.06 (2.83%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AXTI is down -0.13% a day on average. There have been 16 days where AXT Inc closed green and 14 days where AXTI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 2.07 | 2.18 | ↑$0.11 (5.31%) | 2.07 | 2.25 | 237.83K |
| 2024-12-19 | 2.19 | 2.12 | ↓$0.07 (-3.20%) | 2.07 | 2.19 | 231.50K |
| 2024-12-18 | 2.28 | 2.18 | ↓$0.10 (-4.39%) | 2.17 | 2.38 | 515.57K |
| 2024-12-17 | 2.21 | 2.28 | ↑$0.07 (3.17%) | 2.21 | 2.31 | 185.61K |
| 2024-12-16 | 2.28 | 2.23 | ↓$0.05 (-2.19%) | 2.16 | 2.28 | 179.98K |
| 2024-12-13 | 2.25 | 2.31 | ↑$0.06 (2.67%) | 2.21 | 2.32 | 193.97K |
| 2024-12-12 | 2.21 | 2.22 | ↑$0.01 (0.45%) | 2.21 | 2.30 | 261.05K |
| 2024-12-11 | 2.20 | 2.23 | ↑$0.03 (1.36%) | 2.14 | 2.24 | 258.77K |
| 2024-12-10 | 2.33 | 2.17 | ↓$0.16 (-6.87%) | 2.17 | 2.33 | 311.83K |
| 2024-12-09 | 2.27 | 2.30 | ↑$0.03 (1.32%) | 2.26 | 2.44 | 503.77K |
| 2024-12-06 | 2.07 | 2.19 | ↑$0.12 (5.80%) | 2.05 | 2.19 | 285.53K |
| 2024-12-05 | 2.18 | 2.05 | ↓$0.13 (-5.96%) | 2.03 | 2.18 | 261.05K |
| 2024-12-04 | 2.02 | 2.16 | ↑$0.14 (6.93%) | 1.96 | 2.23 | 623.24K |
| 2024-12-03 | 2.18 | 1.96 | ↓$0.22 (-10.09%) | 1.93 | 2.20 | 1.67M |
| 2024-12-02 | 2.18 | 2.21 | ↑$0.03 (1.38%) | 2.10 | 2.22 | 327.49K |
| 2024-11-29 | 2.08 | 2.14 | ↑$0.06 (2.88%) | 2.05 | 2.16 | 202.33K |
| 2024-11-27 | 2.01 | 2.04 | ↑$0.03 (1.49%) | 1.97 | 2.10 | 294.90K |
| 2024-11-26 | 2.09 | 2.02 | ↓$0.07 (-3.35%) | 2.00 | 2.09 | 293.63K |
| 2024-11-25 | 2.00 | 2.06 | ↑$0.06 (3.00%) | 2.00 | 2.14 | 349.85K |
| 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 |
Create an account or log in to view more rows.
$AXTI you wanna be a successful trader close your trades green
$AXTI just bought a half position.
$AXTI gets me every time lol
$AXTI wow
$AXTI watch for another rejection up here
$AXTI Lol she wants higher
$AXTI is going to have a run next month
$AXTI Many many bears
$AXTI last chance to load imo
$AXTI LOADING UP HERE!