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
2019-02-21 4.26 4.26 3.99 4.095 25,385
2019-02-20 4.42 4.50 4.37 4.49 13,018
2019-02-19 4.43 4.53 4.39 4.405 17,955
2019-02-15 4.33 4.515 4.28 4.44 16,296
2019-02-14 4.23 4.35 4.23 4.30 5,054
2019-02-13 4.19 4.27 4.19 4.225 5,970
2019-02-12 4.12 4.18 4.09 4.18 6,792
2019-02-11 4.06 4.06 3.975 4.03 2,425
2019-02-08 4.02 4.06 3.94 4.06 3,871
2019-02-07 4.14 4.14 4.00 4.04 14,902
2019-02-06 4.25 4.28 4.16 4.20 7,927
2019-02-05 4.16 4.25 4.13 4.19 12,441
2019-02-04 4.11 4.17 4.10 4.13 3,567
2019-02-01 4.09 4.14 4.05 4.13 9,387
2019-01-31 4.16 4.30 4.09 4.12 8,770
2019-01-30 3.96 4.105 3.94 4.105 6,395
2019-01-29 3.98 3.98 3.91 3.93 8,634
2019-01-28 4.04 4.07 3.94 4.03 11,757
2019-01-25 4.24 4.25 4.13 4.13 9,353
2019-01-24 4.01 4.175 4.01 4.175 9,189
2019-01-23 3.96 3.96 3.86 3.93 11,042
2019-01-22 3.95 3.97 3.86 3.91 9,818
2019-01-18 3.93 4.04 3.93 3.98 5,837
2019-01-17 3.905 3.97 3.86 3.92 7,480
2019-01-16 4.00 4.00 3.91 3.92 18,079
2019-01-15 3.94 4.08 3.94 3.99 19,034
2019-01-14 4.04 4.04 3.73 3.895 30,664
2019-01-11 4.60 4.61 4.51 4.54 2,887
2019-01-10 4.51 4.675 4.51 4.59 6,590
2019-01-09 4.50 4.57 4.48 4.525 7,523

» More Axt Stock Price History

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