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
2019-06-14 4.23 4.23 4.10 4.10 11,555
2019-06-13 4.29 4.32 4.22 4.22 5,157
2019-06-12 4.33 4.33 4.21 4.26 9,124
2019-06-11 4.36 4.67 4.36 4.45 57,087
2019-06-10 4.30 4.35 4.24 4.25 4,494
2019-06-07 4.16 4.20 4.155 4.19 2,447
2019-06-06 4.09 4.14 4.05 4.135 12,308
2019-06-05 4.05 4.09 4.00 4.085 4,653
2019-06-04 4.07 4.17 3.94 4.17 12,644
2019-06-03 3.91 3.92 3.87 3.905 14,836
2019-05-31 4.00 4.01 3.97 3.98 5,037
2019-05-30 4.26 4.26 4.09 4.11 6,771
2019-05-29 4.29 4.33 4.28 4.295 19,117
2019-05-28 4.47 4.50 4.37 4.40 34,871
2019-05-24 4.47 4.48 4.41 4.41 5,664
2019-05-23 4.46 4.48 4.36 4.47 8,331
2019-05-22 4.55 4.57 4.48 4.51 6,598
2019-05-21 4.62 4.63 4.59 4.605 9,761
2019-05-20 4.49 4.65 4.43 4.53 34,670
2019-05-17 5.01 5.01 4.88 4.90 14,136
2019-05-16 5.22 5.22 4.99 5.01 14,105
2019-05-15 5.32 5.39 5.31 5.35 5,134
2019-05-14 5.19 5.32 5.15 5.25 17,199
2019-05-13 5.23 5.24 5.09 5.09 10,831
2019-05-10 5.36 5.44 5.28 5.40 13,373
2019-05-09 5.36 5.45 5.31 5.42 15,990
2019-05-08 5.59 5.67 5.55 5.65 5,332
2019-05-07 5.63 5.65 5.45 5.50 23,597
2019-05-06 5.65 5.78 5.65 5.78 17,316
2019-05-03 5.73 5.79 5.69 5.70 7,175

» More Axt Stock Price History

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