AXT Historical Stock Price

Below is the stock price history for Axt AXTI. Data is recorded each day for the historical open, high, low, close and volume. The Axt stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Axt Historical Stock Price

DateOpenHighLowCloseVolume
2018-12-14 4.31 4.55 4.28 4.295 25,878
2018-12-13 4.22 4.44 4.19 4.35 42,190
2018-12-12 4.56 4.56 4.22 4.275 57,855
2018-12-11 4.70 4.70 4.41 4.49 24,664
2018-12-10 4.98 4.98 4.53 4.575 42,133
2018-12-07 5.22 5.22 5.01 5.01 10,030
2018-12-06 5.34 5.36 5.17 5.20 10,131
2018-12-04 5.46 5.50 5.33 5.335 11,379
2018-12-03 5.64 5.64 5.535 5.57 14,277
2018-11-30 5.58 5.58 5.47 5.52 8,918
2018-11-29 5.68 5.68 5.51 5.61 8,851
2018-11-28 5.655 5.70 5.565 5.68 17,815
2018-11-27 5.30 5.82 5.29 5.715 31,628
2018-11-26 5.28 5.31 5.155 5.155 7,754
2018-11-23 5.22 5.30 5.22 5.26 5,948
2018-11-21 5.31 5.33 5.20 5.27 10,130
2018-11-20 5.26 5.32 5.19 5.23 23,114
2018-11-19 5.55 5.58 5.29 5.29 35,446
2018-11-16 5.69 5.69 5.47 5.56 15,054
2018-11-15 5.63 5.74 5.61 5.71 7,935
2018-11-14 5.53 5.66 5.50 5.56 18,722
2018-11-13 5.56 5.64 5.44 5.45 25,392
2018-11-12 5.58 5.65 5.48 5.49 31,973
2018-11-09 5.91 5.91 5.63 5.71 17,524
2018-11-08 5.81 5.96 5.78 5.91 11,077
2018-11-07 5.84 5.85 5.78 5.84 10,148
2018-11-06 5.86 5.98 5.83 5.895 16,495
2018-11-05 6.15 6.15 5.60 5.76 38,668
2018-11-02 5.64 6.10 5.63 5.885 40,976
2018-11-01 6.06 6.07 5.29 5.425 82,136

» More Axt Stock Price History

To see other companies like Axt (AXTI), view our stock market today for news, and other data.