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
2020-08-07 5.11 5.13 4.97 4.99 4,485
2020-08-06 4.90 5.13 4.81 5.08 14,748
2020-08-05 4.88 4.915 4.825 4.915 2,522
2020-08-04 4.88 4.98 4.84 4.95 10,675
2020-08-03 4.82 4.87 4.74 4.86 5,998
2020-07-31 4.74 4.84 4.74 4.80 19,032
2020-07-30 4.73 4.80 4.66 4.70 12,197
2020-07-29 4.62 4.69 4.565 4.66 33,534
2020-07-28 4.73 4.79 4.56 4.56 16,751
2020-07-27 4.83 4.97 4.82 4.85 12,449
2020-07-24 4.97 5.04 4.755 4.76 23,140
2020-07-23 5.23 5.44 5.15 5.23 8,679
2020-07-22 5.25 5.29 5.13 5.23 13,561
2020-07-21 5.14 5.42 5.09 5.32 34,578
2020-07-20 4.95 5.04 4.88 5.02 7,377
2020-07-17 4.72 4.89 4.72 4.84 4,671
2020-07-16 4.70 4.73 4.70 4.72 728
2020-07-15 4.75 4.87 4.71 4.80 19,539
2020-07-14 4.65 4.89 4.65 4.89 14,168
2020-07-13 4.76 4.79 4.68 4.74 6,086
2020-07-10 4.76 4.82 4.75 4.75 2,123
2020-07-09 4.67 4.77 4.60 4.77 14,157
2020-07-08 4.52 4.61 4.50 4.57 6,554
2020-07-07 4.54 4.55 4.43 4.45 6,270
2020-07-06 4.59 4.70 4.59 4.65 4,734
2020-07-02 4.65 4.69 4.50 4.54 6,390
2020-07-01 4.68 4.68 4.53 4.53 6,096
2020-06-30 4.70 4.80 4.70 4.74 5,642
2020-06-29 4.55 4.72 4.52 4.55 9,288
2020-06-26 4.48 4.54 4.40 4.46 11,134

» More Axt Stock Price History

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