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
2018-07-17 8.25 8.55 8.20 8.50 15,098
2018-07-16 8.30 8.30 8.175 8.25 24,758
2018-07-13 8.45 8.45 7.85 8.10 54,941
2018-07-12 8.40 8.75 8.30 8.55 58,008
2018-07-11 7.20 8.35 7.15 8.25 86,966
2018-07-10 7.30 7.325 7.10 7.20 10,273
2018-07-09 7.20 7.25 7.00 7.225 9,360
2018-07-06 7.15 7.15 7.05 7.15 7,589
2018-07-05 7.00 7.175 6.90 7.175 12,196
2018-07-03 6.95 7.00 6.90 6.925 7,891
2018-07-02 6.90 7.00 6.80 6.95 8,948
2018-06-29 6.85 7.00 6.75 7.00 8,069
2018-06-28 6.80 6.90 6.65 6.70 17,169
2018-06-27 6.90 6.95 6.80 6.90 10,754
2018-06-26 6.85 7.125 6.85 7.00 12,816
2018-06-25 7.20 7.25 6.85 7.00 24,555
2018-06-22 7.55 7.55 7.25 7.375 20,202
2018-06-21 7.60 7.60 7.35 7.425 6,707
2018-06-20 7.50 7.60 7.45 7.60 12,728
2018-06-19 7.35 7.50 7.125 7.40 13,070
2018-06-18 7.50 7.50 7.30 7.40 8,088
2018-06-15 7.65 7.65 7.50 7.50 8,788
2018-06-14 7.95 7.95 7.60 7.70 5,523
2018-06-13 7.80 7.90 7.70 7.80 17,792
2018-06-12 7.65 7.80 7.60 7.75 6,566
2018-06-11 7.70 7.70 7.55 7.70 6,042
2018-06-08 7.85 7.85 7.60 7.60 10,376
2018-06-07 8.40 8.40 7.85 7.875 14,489
2018-06-06 8.15 8.35 8.00 8.35 41,417
2018-06-05 7.80 8.10 7.80 8.00 18,598

» More Axt Stock Price History

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