AXT Inc - Common Stock (AXTI)

56.54
+5.07 (9.84%)
NASDAQ · Last Trade: Oct 19th, 2:44 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For AXT Inc - Common Stock (AXTI)

DateOpenHighLowCloseVolumeAdjusted Close
10/16/202656.2356.5850.5751.4711,417,10651.47
10/15/202657.5159.0153.3157.9114,729,25357.91
10/14/202661.7665.3560.3161.598,907,21261.59
10/13/202660.7864.9660.0564.6310,583,56964.63
10/12/202666.3066.4161.8661.989,578,20361.98
10/09/202673.7775.4968.2068.468,772,05268.46
10/08/202677.0777.2571.0271.6610,122,40771.66
10/07/202679.7883.2278.7079.796,311,92779.79
10/06/202687.7888.3683.9184.066,144,17884.06
10/05/202687.0087.9483.4786.664,946,97886.66
10/02/202683.0087.5580.7185.877,348,27685.87
10/01/202678.1083.3077.2581.819,161,49381.81
9/30/202679.7983.9875.2877.417,147,54077.41
9/29/202676.6482.1475.5878.189,152,41478.18
9/28/202676.5378.1871.5673.677,011,52773.67
9/25/202677.5080.4475.0078.947,429,79878.94
9/24/202670.8278.7069.6075.907,585,15675.90
9/23/202678.4178.7672.9172.985,335,39072.98
9/22/202676.6479.3974.9077.797,650,81577.79
9/21/202673.4581.5072.7779.9312,546,11579.93
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