Canada markets open in 7 hours 24 minutes

AXT, Inc. (AXTI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
2.9100-0.1300 (-4.28%)
At close: 04:00PM EDT
2.9200 +0.01 (+0.34%)
After hours: 06:01PM EDT
Time Period:
Apr 18, 2023 - Apr 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 17, 20243.08003.09002.91002.91002.9100739,500
Apr 16, 20243.15003.20003.04003.04003.0400709,800
Apr 15, 20243.45003.45003.15003.21003.21001,191,000
Apr 12, 20243.69003.69003.38003.43003.43001,201,600
Apr 11, 20243.68003.73003.49003.72003.7200762,700
Apr 10, 20243.76003.85003.60003.70003.7000905,500
Apr 09, 20243.70003.86003.63003.80003.8000921,900
Apr 08, 20243.51003.99003.43003.57003.57002,605,400
Apr 05, 20243.55003.76003.03003.11003.11003,427,600
Apr 04, 20243.92004.27003.20003.22003.22006,359,000
Apr 03, 20244.65004.99004.61004.95004.9500567,600
Apr 02, 20244.74004.79004.58004.72004.7200433,500
Apr 01, 20244.61004.87004.55004.81004.8100359,200
Mar 28, 20244.89004.97004.50004.59004.5900564,900
Mar 27, 20244.73004.92004.66004.89004.8900566,400
Mar 26, 20244.72005.01004.70004.71004.7100544,800
Mar 25, 20244.88005.16004.65004.70004.7000842,800
Mar 22, 20245.38005.41004.86004.95004.9500943,000
Mar 21, 20245.08005.64005.08005.40005.40001,377,700
Mar 20, 20244.79005.08004.75004.99004.9900906,900
Mar 19, 20244.78004.91004.62004.83004.8300580,600
Mar 18, 20244.94005.11004.77004.85004.8500946,300
Mar 15, 20244.63005.12004.56004.87004.87001,730,900
Mar 14, 20244.78005.17004.44004.57004.57001,256,600
Mar 13, 20244.47004.77004.30004.73004.7300759,700
Mar 12, 20244.60004.75004.46004.50004.5000581,600
Mar 11, 20244.53004.74004.35004.56004.5600762,300
Mar 08, 20244.58004.85004.50004.58004.5800672,400
Mar 07, 20244.76004.84004.48004.49004.4900918,400
Mar 06, 20244.31004.70004.19004.69004.69001,337,600
Mar 05, 20244.17004.49004.17004.22004.2200836,000
Mar 04, 20244.22004.34003.90004.26004.26001,003,600
Mar 01, 20244.36004.63004.10004.27004.27001,102,700
Feb 29, 20244.45004.50003.84004.29004.29002,232,500
Feb 28, 20245.26005.26004.46004.82004.82001,680,700
Feb 27, 20244.45005.43004.42005.37005.37004,138,500
Feb 26, 20244.10004.62003.58004.53004.53006,345,800
Feb 23, 20243.16004.85003.15003.86003.8600103,105,600
Feb 22, 20242.24002.34002.19002.28002.2800551,600
Feb 21, 20242.27002.30002.17002.20002.2000196,200
Feb 20, 20242.40002.41002.28002.28002.280081,200
Feb 16, 20242.43002.51002.40002.40002.4000103,900
Feb 15, 20242.36002.45002.36002.42002.4200103,300
Feb 14, 20242.35002.37002.32002.35002.350096,900
Feb 13, 20242.41002.43002.25002.33002.3300163,100
Feb 12, 20242.53002.54002.47002.47002.4700143,400
Feb 09, 20242.49002.54002.48002.52002.5200128,800
Feb 08, 20242.38002.53002.38002.47002.4700111,900
Feb 07, 20242.48002.48002.38002.44002.440092,300
Feb 06, 20242.42002.49002.37002.47002.470083,000
Feb 05, 20242.50002.50002.41002.41002.410083,200
Feb 02, 20242.51002.53002.48002.52002.520058,700
Feb 01, 20242.50002.54002.47002.52002.520076,400
Jan 31, 20242.46002.53002.42002.46002.4600119,700
Jan 30, 20242.62002.62002.46002.47002.470070,300
Jan 29, 20242.55002.62002.53002.61002.610065,200
Jan 26, 20242.67002.70002.54002.58002.5800108,800
Jan 25, 20242.83002.87002.67002.67002.670084,400
Jan 24, 20242.88002.88002.75002.80002.8000136,200
Jan 23, 20242.83002.93002.81002.84002.8400150,700
Jan 22, 20242.65002.84002.65002.81002.8100289,200
Jan 19, 20242.60002.66002.57002.65002.650047,500
Jan 18, 20242.61002.67002.46002.60002.6000158,200
Jan 17, 20242.70002.70002.50002.56002.5600191,200
Jan 16, 20242.61002.75002.60002.72002.7200186,000
Jan 12, 20242.62002.64002.58002.63002.630097,500
Jan 11, 20242.58002.62002.54002.61002.6100127,700
Jan 10, 20242.58002.61002.55002.60002.6000143,600
Jan 09, 20242.51002.60002.51002.58002.5800138,100
Jan 08, 20242.49002.57002.45002.55002.5500138,200
Jan 05, 20242.45002.52002.43002.50002.5000108,000
Jan 04, 20242.44002.47002.42002.45002.4500131,200
Jan 03, 20242.46002.49002.36002.47002.4700142,200
Jan 02, 20242.40002.52002.38002.47002.4700101,800
Dec 29, 20232.32002.40002.28002.40002.4000294,200
Dec 28, 20232.41002.44002.31002.35002.3500238,700
Dec 27, 20232.48002.53002.40002.40002.4000235,800
Dec 26, 20232.46002.53002.45002.48002.4800164,100
Dec 22, 20232.44002.49002.43002.48002.4800111,500
Dec 21, 20232.34002.45002.31002.45002.4500119,000
Dec 20, 20232.51002.55002.31002.32002.3200197,800
Dec 19, 20232.56002.56002.47002.48002.480091,200
Dec 18, 20232.70002.70002.54002.56002.5600189,100
Dec 15, 20232.69002.75002.63002.70002.7000224,300
Dec 14, 20232.36002.68002.36002.65002.6500267,700
Dec 13, 20232.30002.32002.20002.28002.2800155,800
Dec 12, 20232.47002.52002.30002.30002.3000177,000
Dec 11, 20232.32002.69002.30002.44002.4400428,500
Dec 08, 20232.06002.34002.06002.33002.3300307,800
Dec 07, 20232.01002.12001.99002.05002.0500141,200
Dec 06, 20232.02002.06002.00002.01002.0100159,100
Dec 05, 20232.04002.08002.01002.01002.0100182,500
Dec 04, 20232.01002.05001.98002.03002.0300215,600
Dec 01, 20232.00002.03001.97002.02002.0200160,400
Nov 30, 20232.07002.11001.98001.99001.9900187,600
Nov 29, 20232.10002.18002.07002.07002.0700141,800
Nov 28, 20232.00002.09001.97002.08002.0800188,100
Nov 27, 20231.96002.06001.95001.98001.9800461,600
Nov 24, 20232.00002.01001.98001.99001.990014,900
Nov 22, 20231.98002.02001.94001.98001.980081,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...