AXT Inc - Common Stock (AXTI)

70.03
+0.00 (0.00%)
NASDAQ · Last Trade: Sep 21st, 9:07 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For AXT Inc - Common Stock (AXTI)

DateOpenHighLowCloseVolumeAdjusted Close
9/18/202669.7271.3167.6770.0316,819,98570.03
9/17/202667.9068.6765.1767.757,739,42767.75
9/16/202659.4966.5859.3064.3012,033,62264.30
9/15/202657.9259.7957.1857.704,697,93857.70
9/14/202659.6862.6556.9057.0610,219,61157.06
9/11/202666.4668.6864.6564.776,523,44264.77
9/10/202665.9069.3264.5564.707,205,81064.70
9/09/202668.5973.9468.1868.918,570,04768.91
9/08/202664.4870.5962.3169.5613,777,28069.56
9/04/202657.6962.5056.0161.6410,899,28461.64
9/03/202656.1157.7752.7656.207,221,09256.20
9/02/202656.3759.9055.7356.955,736,73356.95
9/01/202658.0358.0754.8056.118,143,59956.11
8/31/202660.0563.2058.5060.616,376,44760.61
8/28/202665.2965.4258.5058.638,350,23858.63
8/27/202670.3070.8565.6966.926,851,70766.92
8/26/202665.3467.0963.6965.184,738,70865.18
8/25/202668.2071.2866.8667.456,514,46867.45
8/24/202666.6367.2061.8665.409,108,56465.40
8/21/202675.4275.8868.3070.748,567,21970.74
8/20/202673.0474.6969.3073.127,683,48473.12
8/19/202684.5085.4573.0173.4315,224,84073.43
8/18/202688.7094.8680.3782.3116,071,52082.31
8/17/202685.8997.7984.5995.9715,303,81795.97
8/14/202678.4985.4276.7581.649,632,54581.64
8/13/202675.1980.8775.1577.457,443,47877.45
8/12/202683.0583.8873.1078.4711,265,87078.47
8/11/202674.7675.6071.6173.787,545,59473.78
8/10/202689.5890.3973.2373.8118,573,09973.81
8/07/202679.1489.4978.5088.5819,172,99588.58
8/06/202669.0877.4067.1975.1711,385,74875.17
8/05/202663.5176.9662.6068.6113,613,08268.61
8/04/202664.8068.7560.0365.2723,573,05665.27
8/03/202656.8971.2153.6668.6717,571,16868.67
7/31/202666.7068.9255.6160.4329,625,93160.43
7/30/202641.2348.6741.0946.9418,417,41546.94
7/29/202644.0044.5736.7336.978,002,61136.97
7/28/202644.2544.2539.8642.768,322,96642.76
7/27/202648.5150.0544.1547.885,588,93647.88
7/24/202651.0051.8446.2047.235,743,48047.23
7/23/202651.4057.6251.3252.934,849,55052.93
7/22/202654.0656.8352.4852.984,853,11552.98
7/21/202652.3456.7051.2056.519,320,49956.51
7/20/202646.0250.9445.8948.836,674,89748.83
7/17/202643.3248.2841.9345.868,218,54745.86
7/16/202650.9151.3845.0245.579,185,19045.57
7/15/202655.7758.5050.8053.426,848,44953.42
7/14/202654.8258.5852.7657.5710,292,74857.57
7/13/202655.0055.4247.9350.4612,438,01050.46
7/10/202661.2061.9054.1757.217,632,59357.21
7/09/202664.8266.9561.5962.557,830,08562.55
7/08/202658.7764.4056.8060.127,379,87060.12
7/07/202659.3166.3057.6658.158,352,62158.15
7/06/202661.4068.3860.2763.5212,029,93363.52
7/02/202663.5267.0053.3656.6210,340,42056.62
7/01/202667.9668.6063.4365.036,285,44465.03
6/30/202670.9773.1669.0072.085,067,54472.08
6/29/202667.1572.2264.3771.466,459,35271.46
6/26/202666.8070.6765.1770.1516,753,33870.15
6/25/202673.5773.5864.0069.069,273,13469.06
6/24/202677.7477.9867.0170.1413,886,01370.14
6/23/202683.9588.4276.4077.9113,000,29677.91
6/22/202693.5295.8084.4192.4411,960,61192.44