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
2018-04-19 6.70 6.70 6.55 6.55 6,788
2018-04-18 7.00 7.00 6.80 6.80 15,904
2018-04-17 7.05 7.15 7.05 7.125 3,776
2018-04-16 7.10 7.10 6.50 6.80 55,737
2018-04-13 7.075 7.225 7.025 7.175 10,459
2018-04-12 6.95 7.15 6.85 7.125 40,746
2018-04-11 6.95 7.40 6.95 7.25 12,353
2018-04-10 6.95 7.05 6.825 6.975 19,519
2018-04-09 7.075 7.10 6.85 6.85 8,692
2018-04-06 7.30 7.30 6.90 7.00 16,062
2018-04-05 7.15 7.325 7.15 7.275 7,906
2018-04-03 7.05 7.10 6.95 7.10 9,593
2018-04-02 7.225 7.30 6.90 6.95 13,784
2018-03-29 7.25 7.35 7.15 7.225 6,198
2018-03-28 7.25 7.25 7.00 7.10 30,588
2018-03-27 7.35 7.60 7.125 7.15 14,635
2018-03-26 7.45 7.45 7.30 7.375 9,507
2018-03-23 7.425 7.55 7.25 7.275 10,813
2018-03-22 7.75 7.75 7.50 7.525 22,646
2018-03-21 7.80 7.90 7.775 7.825 13,514
2018-03-20 7.70 7.70 7.525 7.65 20,815
2018-03-19 7.65 7.65 7.45 7.65 23,472
2018-03-16 8.00 8.10 7.90 7.975 14,204
2018-03-15 8.10 8.15 8.00 8.025 9,544
2018-03-14 8.225 8.225 7.95 8.05 45,468
2018-03-13 8.30 8.325 8.125 8.25 11,926
2018-03-12 8.20 8.40 8.125 8.125 15,408
2018-03-09 8.00 8.20 8.00 8.15 9,873
2018-03-08 8.05 8.15 7.95 8.05 14,862
2018-03-07 7.675 8.025 7.675 8.025 28,892

» More Axt Stock Price History

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