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
2021-05-10 9.25 9.25 9.03 9.03 14,312
2021-05-07 9.76 9.79 9.63 9.66 10,959
2021-05-06 9.36 9.58 9.31 9.47 12,969
2021-05-05 9.61 9.92 9.59 9.59 14,381
2021-05-04 9.47 9.56 9.34 9.54 19,754
2021-05-03 9.93 9.95 9.72 9.85 12,927
2021-04-30 10.28 10.28 9.86 9.86 25,218
2021-04-29 10.69 10.77 10.40 10.53 29,932
2021-04-28 11.52 11.68 11.44 11.48 14,880
2021-04-27 11.34 11.55 11.23 11.47 14,038
2021-04-26 11.50 11.66 11.45 11.46 15,428
2021-04-23 10.95 11.12 10.77 11.12 18,189
2021-04-22 10.66 10.83 10.50 10.61 12,591
2021-04-21 10.37 10.63 10.29 10.56 25,450
2021-04-20 10.48 10.53 10.05 10.15 25,607
2021-04-19 10.83 10.83 10.59 10.74 15,832
2021-04-16 11.06 11.13 10.96 10.96 6,056
2021-04-15 11.10 11.26 11.07 11.23 11,063
2021-04-14 11.35 11.54 11.23 11.25 7,518
2021-04-13 10.83 11.31 10.83 11.10 8,898
2021-04-12 11.87 11.98 11.03 11.21 20,178
2021-04-09 12.02 12.42 11.97 12.42 22,998
2021-04-08 11.81 12.32 11.81 12.32 12,855
2021-04-07 12.14 12.16 11.67 11.67 21,843
2021-04-06 12.34 12.34 12.03 12.14 7,907
2021-04-05 12.30 12.44 12.18 12.29 15,388
2021-04-02 12.31 12.31 12.31 12.31 8,581
2021-04-01 12.19 12.43 12.175 12.26 7,563
2021-03-31 11.42 11.74 11.32 11.74 25,387
2021-03-30 10.76 11.19 10.76 11.08 14,521

» More Axt Stock Price History

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