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
| Date | Open | High | Low | Close | Volume |
| 2019-08-23 | 3.60 | 3.61 | 3.42 | 3.445 | 19,755 |
| 2019-08-22 | 3.66 | 3.69 | 3.62 | 3.65 | 31,063 |
| 2019-08-21 | 3.69 | 3.69 | 3.58 | 3.59 | 8,562 |
| 2019-08-20 | 3.65 | 3.70 | 3.62 | 3.67 | 20,400 |
| 2019-08-19 | 3.74 | 3.77 | 3.68 | 3.70 | 12,286 |
| 2019-08-16 | 3.60 | 3.68 | 3.59 | 3.67 | 8,346 |
| 2019-08-15 | 3.66 | 3.66 | 3.51 | 3.57 | 9,705 |
| 2019-08-14 | 3.71 | 3.73 | 3.61 | 3.72 | 14,731 |
| 2019-08-13 | 3.97 | 3.99 | 3.83 | 3.98 | 15,775 |
| 2019-08-12 | 3.84 | 3.87 | 3.795 | 3.80 | 3,892 |
| 2019-08-09 | 3.88 | 3.88 | 3.80 | 3.84 | 5,996 |
| 2019-08-08 | 3.91 | 4.06 | 3.91 | 4.01 | 4,722 |
| 2019-08-07 | 3.76 | 3.86 | 3.76 | 3.85 | 4,054 |
| 2019-08-06 | 3.83 | 3.85 | 3.75 | 3.80 | 5,392 |
| 2019-08-05 | 3.91 | 3.93 | 3.81 | 3.87 | 6,014 |
| 2019-08-02 | 4.06 | 4.11 | 4.02 | 4.09 | 6,009 |
| 2019-08-01 | 4.43 | 4.47 | 4.16 | 4.16 | 12,365 |
| 2019-07-31 | 4.36 | 4.44 | 4.24 | 4.31 | 9,022 |
| 2019-07-30 | 4.17 | 4.365 | 4.16 | 4.30 | 5,749 |
| 2019-07-29 | 4.19 | 4.23 | 4.18 | 4.21 | 6,785 |
| 2019-07-26 | 4.29 | 4.31 | 4.195 | 4.30 | 7,633 |
| 2019-07-25 | 4.18 | 4.40 | 4.12 | 4.36 | 15,854 |
| 2019-07-24 | 4.03 | 4.24 | 3.99 | 4.21 | 24,898 |
| 2019-07-23 | 4.03 | 4.03 | 3.93 | 3.96 | 5,992 |
| 2019-07-22 | 3.99 | 4.11 | 3.96 | 4.06 | 11,181 |
| 2019-07-19 | 3.90 | 3.99 | 3.87 | 3.98 | 13,231 |
| 2019-07-18 | 4.01 | 4.01 | 3.92 | 3.92 | 2,798 |
| 2019-07-17 | 3.97 | 4.04 | 3.96 | 4.03 | 4,214 |
| 2019-07-16 | 4.02 | 4.08 | 3.95 | 3.95 | 8,445 |
| 2019-07-15 | 4.05 | 4.05 | 4.01 | 4.02 | 2,092 |
» More Axt Stock Price History
To see other companies like Axt (AXTI), view our stock market today for news, and other data.
