AXT Inc (AXTI) Historical Stock Data
2.84 ↑0.07 (2.53%)
As of April 22, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, AXTI is down -1.45% a day on average. There have been 14 days where AXT Inc closed green and 16 days where AXTI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-22 | 2.83 | 2.84 | ↑$0.01 (0.35%) | 2.77 | 2.92 | 504.72K |
| 2024-04-19 | 2.94 | 2.77 | ↓$0.17 (-5.78%) | 2.75 | 2.95 | 829.21K |
| 2024-04-18 | 2.92 | 2.94 | ↑$0.02 (0.68%) | 2.83 | 3.02 | 881.84K |
| 2024-04-17 | 3.08 | 2.91 | ↓$0.17 (-5.52%) | 2.91 | 3.09 | 739.46K |
| 2024-04-16 | 3.15 | 3.04 | ↓$0.11 (-3.49%) | 3.04 | 3.20 | 709.81K |
| 2024-04-15 | 3.45 | 3.21 | ↓$0.24 (-6.96%) | 3.15 | 3.45 | 1.19M |
| 2024-04-12 | 3.69 | 3.43 | ↓$0.26 (-7.05%) | 3.38 | 3.69 | 1.20M |
| 2024-04-11 | 3.68 | 3.72 | ↑$0.04 (1.09%) | 3.49 | 3.73 | 762.73K |
| 2024-04-10 | 3.76 | 3.70 | ↓$0.06 (-1.60%) | 3.60 | 3.85 | 0.91M |
| 2024-04-09 | 3.70 | 3.80 | ↑$0.10 (2.70%) | 3.63 | 3.86 | 0.92M |
| 2024-04-08 | 3.51 | 3.57 | ↑$0.06 (1.71%) | 3.43 | 3.99 | 2.60M |
| 2024-04-05 | 3.55 | 3.11 | ↓$0.44 (-12.39%) | 3.03 | 3.76 | 3.43M |
| 2024-04-04 | 3.92 | 3.22 | ↓$0.70 (-17.86%) | 3.20 | 4.27 | 6.34M |
| 2024-04-03 | 4.65 | 4.95 | ↑$0.30 (6.45%) | 4.61 | 4.99 | 567.59K |
| 2024-04-02 | 4.74 | 4.72 | ↓$0.02 (-0.42%) | 4.58 | 4.79 | 433.51K |
| 2024-04-01 | 4.61 | 4.81 | ↑$0.20 (4.34%) | 4.55 | 4.87 | 359.17K |
| 2024-03-28 | 4.89 | 4.59 | ↓$0.30 (-6.04%) | 4.50 | 4.97 | 562.58K |
| 2024-03-27 | 4.73 | 4.89 | ↑$0.16 (3.38%) | 4.66 | 4.92 | 566.42K |
| 2024-03-26 | 4.72 | 4.71 | ↓$0.01 (-0.21%) | 4.70 | 5.01 | 544.82K |
| 2024-03-25 | 4.88 | 4.70 | ↓$0.18 (-3.69%) | 4.65 | 5.16 | 842.50K |
| 2024-03-22 | 5.38 | 4.95 | ↓$0.43 (-7.99%) | 4.86 | 5.41 | 0.94M |
| 2024-03-21 | 5.08 | 5.40 | ↑$0.32 (6.30%) | 5.08 | 5.64 | 1.38M |
| 2024-03-20 | 4.79 | 4.99 | ↑$0.20 (4.18%) | 4.75 | 5.08 | 0.91M |
| 2024-03-19 | 4.78 | 4.83 | ↑$0.05 (1.05%) | 4.62 | 4.91 | 580.61K |
| 2024-03-18 | 4.94 | 4.85 | ↓$0.09 (-1.82%) | 4.77 | 5.11 | 0.95M |
| 2024-03-15 | 4.63 | 4.87 | ↑$0.24 (5.18%) | 4.56 | 5.12 | 1.73M |
| 2024-03-14 | 4.78 | 4.57 | ↓$0.21 (-4.39%) | 4.44 | 5.17 | 1.26M |
| 2024-03-13 | 4.47 | 4.73 | ↑$0.26 (5.82%) | 4.30 | 4.77 | 759.13K |
| 2024-03-12 | 4.60 | 4.50 | ↓$0.10 (-2.17%) | 4.46 | 4.75 | 581.59K |
| 2024-03-11 | 4.53 | 4.56 | ↑$0.03 (0.66%) | 4.35 | 4.74 | 762.26K |
Create an account or log in to view more rows.
$AXTI watch for another rejection up here
$AXTI Lol she wants higher
$AXTI is going to have a run next month
$AXTI Many many bears
$AXTI last chance to load imo
$AXTI LOADING UP HERE!
$AXTI it begins tomorrow
$AXTI had to buy calls
$AXTI The squeeze is coming
$AXTI Love this stock.
Light taps