Quantcast
AXTI

AXT Inc Common Stock Historical Stock Prices

$3.68
*  
0.13
3.66%
Get AXTI Alerts
*Delayed - data as of Aug. 16, 2019  -  Find a broker to begin trading AXTI now
Exchange:NASDAQ
Industry: Technology
Community Rating:
View:    AXTI Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 16-MAY-2019 TO 16-AUG-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 3.58 3.69 3.55 3.68 181,307
08/16/2019 3.58 3.69 3.55 3.68 181,307
08/15/2019 3.72 3.72 3.5 3.55 158,565
08/14/2019 3.86 3.8903 3.6 3.72 234,471
08/13/2019 3.8 4 3.8 4 302,537
08/12/2019 3.83 3.885 3.785 3.83 84,181
08/09/2019 4 4 3.795 3.84 182,187
08/08/2019 3.88 4.07 3.86 4.02 112,833
08/07/2019 3.75 3.87 3.75 3.85 81,736
08/06/2019 3.85 3.955 3.725 3.8 134,078
08/05/2019 4.02 4.02 3.81 3.86 163,576
08/02/2019 4.13 4.16 4.01 4.11 106,209
08/01/2019 4.25 4.47 4.15 4.16 212,056
07/31/2019 4.32 4.45 4.2273 4.27 275,979
07/30/2019 4.13 4.37 4.13 4.32 180,109
07/29/2019 4.25 4.29 4.17 4.2 141,483
07/26/2019 4.37 4.41 4.19 4.27 223,749
07/25/2019 4.35 4.42 4.11 4.35 594,630
07/24/2019 3.96 4.25 3.91 4.17 393,876
07/23/2019 4.05 4.09 3.93 3.97 140,411
07/22/2019 3.97 4.12 3.94 4.05 238,168
07/19/2019 3.9 4 3.84 3.95 189,574
07/18/2019 4 4.05 3.895 3.91 118,454
07/17/2019 3.97 4.05 3.92 4 143,326
07/16/2019 3.99 4.09 3.93 3.95 150,169
07/15/2019 4.04 4.06 4 4.03 91,893
07/12/2019 3.98 4.06 3.9 4 186,915
07/11/2019 4.02 4.08 3.96 3.99 160,253
07/10/2019 4.07 4.13 3.98 4.01 100,604
07/09/2019 4.01 4.04 3.93 4.03 123,613
07/08/2019 4.12 4.14 4.01 4.01 104,652
07/05/2019 4.1 4.15 4.07 4.12 80,955
07/03/2019 4.15 4.21 4.1032 4.17 55,004
07/02/2019 4.21 4.23 4.06 4.16 148,352
07/01/2019 4.22 4.35 4.1601 4.22 360,149
06/28/2019 3.9 4.13 3.9 3.96 362,665
06/27/2019 3.86 3.96 3.75 3.89 294,882
06/26/2019 3.61 3.94 3.59 3.86 388,275
06/25/2019 3.92 3.95 3.55 3.57 700,615
06/24/2019 4.05 4.0502 3.91 3.93 162,923
06/21/2019 4.02 4.08 3.98 4.06 265,390
06/20/2019 4.07 4.15 3.98 4.04 185,341
06/19/2019 4.17 4.19 4.06 4.12 108,652
06/18/2019 4.03 4.17 4 4.13 291,874
06/17/2019 3.98 4.17 3.91 3.96 362,162
06/14/2019 4.15 4.26 3.98 4.08 232,854
06/13/2019 4.28 4.34 4.21 4.23 132,473
06/12/2019 4.53 4.56 4.2069 4.26 306,419
06/11/2019 4.32 4.7 4.24 4.47 1,812,839
06/10/2019 4.23 4.36 4.19 4.26 199,319
06/07/2019 4.17 4.22 4.125 4.19 479,660
06/06/2019 4.1 4.22 4.05 4.16 196,201
06/05/2019 4.21 4.21 4 4.09 152,054
06/04/2019 3.98 4.2 3.93 4.17 312,984
06/03/2019 3.97 4 3.8632 3.92 371,211
05/31/2019 4.01 4.04 3.94 3.99 233,786
05/30/2019 4.29 4.31 4.07 4.08 290,681
05/29/2019 4.35 4.38 4.27 4.29 484,776
05/28/2019 4.42 4.51 4.37 4.39 402,504
05/24/2019 4.48 4.55 4.39 4.41 199,506
05/23/2019 4.44 4.52 4.35 4.46 221,574
05/22/2019 4.55 4.62 4.4781 4.54 218,220
05/21/2019 4.59 4.71 4.57 4.6 310,390
05/20/2019 4.79 4.8118 4.42 4.53 464,471
05/17/2019 4.94 5.05 4.86 4.89 295,630
05/16/2019 5.21 5.24 4.97 5.01 257,844
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio