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
2017-11-17 9.25 9.50 9.25 9.35 20,002
2017-11-16 8.85 9.20 8.85 9.20 11,831
2017-11-15 8.75 8.75 8.65 8.65 12,868
2017-11-14 8.80 8.825 8.70 8.80 9,343
2017-11-13 8.75 8.75 8.65 8.75 3,196
2017-11-10 8.75 8.85 8.70 8.75 6,391
2017-11-09 8.85 8.85 8.55 8.725 12,697
2017-11-08 8.75 9.15 8.75 9.10 11,300
2017-11-07 9.05 9.05 8.75 8.85 20,264
2017-11-06 8.90 9.05 8.825 9.05 28,582
2017-11-03 8.95 8.95 8.75 8.825 10,060
2017-11-02 8.90 9.00 8.80 8.95 17,666
2017-11-01 9.20 9.20 8.70 8.75 11,241
2017-10-31 9.15 9.30 9.15 9.30 21,181
2017-10-30 9.25 9.30 9.10 9.125 17,746
2017-10-27 9.40 9.55 9.35 9.40 17,030
2017-10-26 8.65 9.50 8.65 9.45 30,681
2017-10-25 9.05 9.10 8.80 8.875 17,541
2017-10-24 8.95 9.15 8.90 9.125 6,469
2017-10-23 8.85 8.925 8.75 8.85 9,914
2017-10-20 9.05 9.05 8.85 8.85 6,968
2017-10-19 9.20 9.20 8.95 9.025 9,540
2017-10-18 9.25 9.30 9.20 9.20 15,735
2017-10-17 9.00 9.225 8.95 9.15 10,529
2017-10-16 9.00 9.10 8.80 9.10 7,168
2017-10-13 8.90 9.15 8.15 9.025 23,103
2017-10-12 9.45 9.50 9.35 9.35 4,276
2017-10-11 9.40 9.475 9.40 9.40 5,160
2017-10-10 9.50 9.50 9.25 9.30 14,495
2017-10-09 9.45 9.50 9.15 9.30 12,009

» More Axt Stock Price History

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