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
2018-01-18 8.95 9.275 8.95 9.20 11,816
2018-01-17 8.85 8.95 8.75 8.95 15,075
2018-01-16 9.00 9.00 8.65 8.75 6,171
2018-01-12 9.00 9.05 8.90 9.00 5,033
2018-01-11 8.75 8.95 8.75 8.95 11,826
2018-01-10 8.95 8.95 8.75 8.80 13,898
2018-01-09 9.10 9.10 8.90 8.95 14,248
2018-01-08 8.90 9.15 8.80 9.15 12,740
2018-01-05 8.75 8.95 8.75 8.90 13,526
2018-01-04 8.95 8.95 8.75 8.85 33,847
2018-01-03 8.80 8.80 8.575 8.75 36,598
2018-01-02 8.75 8.975 8.675 8.70 27,779
2017-12-29 8.90 8.90 8.75 8.75 6,205
2017-12-28 8.95 9.00 8.80 8.80 8,332
2017-12-27 8.85 8.85 8.70 8.75 3,795
2017-12-26 8.70 8.80 8.65 8.70 4,812
2017-12-22 8.85 8.95 8.70 8.80 4,998
2017-12-21 9.00 9.05 8.90 8.975 12,793
2017-12-20 9.25 9.25 8.90 8.975 11,028
2017-12-19 9.15 9.30 9.10 9.30 22,633
2017-12-18 9.10 9.25 9.05 9.125 7,696
2017-12-15 8.80 8.975 8.75 8.90 49,139
2017-12-14 9.10 9.20 8.85 8.85 19,730
2017-12-13 9.00 9.35 9.00 9.15 33,593
2017-12-12 8.60 9.05 8.45 8.825 59,196
2017-12-11 8.60 8.60 8.30 8.50 19,361
2017-12-08 8.65 8.65 8.20 8.50 20,950
2017-12-07 8.40 8.70 8.40 8.55 21,855
2017-12-06 8.85 8.85 8.25 8.425 36,723
2017-12-05 8.80 9.00 8.80 8.90 15,416

» More Axt Stock Price History

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