Free Trial

AXT (AXTI) Stock Chart & Stock Price History

$3.81
+0.06 (+1.60%)
(As of 05/31/2024 ET)

AXT Stock Price Performance

5 Day
Performance
+10.12%
1 Month
Performance
+31.83%
3 Month
Performance
-10.77%
6 Month
Performance
+88.61%
Year-To-Date
Performance
+58.75%
1 Year
Performance
+12.72%
Receive AXTI Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for AXT and its competitors with MarketBeat's FREE daily newsletter

AXTI Stock Chart for Saturday, June, 1, 2024

AXT Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$3.75$3.81
+1.60%
$3.82$3.64389,840 shs$169.16 million
05/30/2024$3.71$3.75
+1.08%
$3.80$3.58528,460 shs$166.50 million
05/29/2024$3.71$3.71$4.00$3.65593,254 shs$164.72 million
05/28/2024$3.46$3.71
+7.23%
$3.80$3.46835,558 shs$164.72 million
05/27/2024$3.46$3.46$3.48$3.25320,000 shs$153.62 million
05/24/2024$3.23$3.46
+7.12%
$3.48$3.25316,976 shs$153.62 million
05/23/2024$3.25$3.23
-0.62%
$3.48$3.23489,645 shs$144.30 million
05/22/2024$3.25$3.25$3.29$3.18310,054 shs$144.30 million
05/21/2024$3.33$3.25
-2.40%
$3.33$3.23287,177 shs$144.30 million
05/20/2024$3.28$3.33
+1.52%
$3.40$3.16365,460 shs$147.85 million
05/17/2024$3.43$3.28
-4.37%
$3.47$3.28235,640 shs$145.63 million
05/16/2024$3.54$3.43
-3.11%
$3.54$3.43190,325 shs$152.29 million
05/15/2024$3.39$3.54
+4.42%
$3.55$3.34240,213 shs$157.18 million
05/14/2024$3.61$3.39
-6.09%
$3.70$3.39458,317 shs$150.01 million
05/13/2024$3.61$3.61$3.72$3.60261,428 shs$159.74 million
05/10/2024$3.57$3.61
+1.12%
$3.69$3.51404,566 shs$159.74 million
05/09/2024$3.78$3.57
-5.56%
$3.79$3.56408,782 shs$157.97 million
05/08/2024$3.86$3.78
-2.07%
$3.82$3.67443,288 shs$167.27 million
05/07/2024$3.93$3.86
-1.78%
$4.00$3.79676,780 shs$170.81 million
05/06/2024$3.66$3.93
+7.38%
$4.05$3.681.48 million shs$173.90 million
05/03/2024$3.03$3.66
+20.79%
$4.23$3.3113.58 million shs$161.96 million
05/02/2024$2.89$3.03
+4.84%
$3.06$2.91609,234 shs$134.08 million
05/01/2024$3.00$2.89
-3.67%
$3.04$2.88381,660 shs$127.88 million
04/30/2024$3.03$3.00
-0.99%
$3.10$2.98344,272 shs$132.75 million
04/29/2024$2.97$3.03
+2.02%
$3.17$3.02587,202 shs$134.08 million
04/26/2024$2.90$2.97
+2.41%
$3.06$2.88507,633 shs$131.42 million
04/25/2024$3.01$2.90
-3.65%
$2.99$2.89350,488 shs$128.33 million
04/24/2024$2.92$3.01
+3.08%
$3.02$2.97320,936 shs$133.19 million
04/23/2024$2.84$2.92
+2.82%
$3.00$2.85374,931 shs$129.21 million
04/22/2024$2.77$2.84
+2.53%
$2.92$2.77504,626 shs$125.67 million
04/19/2024$2.94$2.77
-5.78%
$2.95$2.75827,171 shs$122.57 million
04/18/2024$2.91$2.94
+1.03%
$3.02$2.83881,701 shs$130.10 million
04/17/2024$3.04$2.91
-4.28%
$3.09$2.91739,455 shs$128.77 million
04/16/2024$3.21$3.04
-5.30%
$3.20$3.04709,802 shs$134.52 million
04/15/2024$3.43$3.21
-6.41%
$3.45$3.151.19 million shs$142.04 million
04/12/2024$3.72$3.43
-7.80%
$3.69$3.381.20 million shs$151.78 million
04/11/2024$3.70$3.72
+0.54%
$3.73$3.49762,727 shs$164.60 million
04/10/2024$3.80$3.70
-2.63%
$3.84$3.60900,522 shs$163.72 million
04/09/2024$3.57$3.80
+6.44%
$3.86$3.63921,888 shs$168.15 million
04/08/2024$3.11$3.57
+14.79%
$3.99$3.432.60 million shs$157.97 million
“This will be one of the biggest revolutions ever.” - NVIDIA CEO (Ad)

NVIDIA's CEO calls it the "next amazing revolution"... The Economist says its a "boon to humanity"... And Jeff Bezos is heavily invested in it.

A new breakthrough tech could add up to $20 trillion to the U.S. economy.
04/05/2024$3.22$3.11
-3.42%
$3.76$3.033.43 million shs$137.62 million
04/04/2024$4.95$3.22
-34.95%
$4.27$3.206.32 million shs$142.49 million
04/03/2024$4.72$4.95
+4.87%
$4.99$4.61567,580 shs$219.04 million
04/02/2024$4.81$4.72
-1.87%
$4.79$4.58433,292 shs$208.86 million
04/01/2024$4.59$4.81
+4.79%
$4.87$4.55359,167 shs$212.84 million
03/29/2024$4.59$4.59$4.97$4.50564,877 shs$203.11 million
03/28/2024$4.89$4.59
-6.13%
$4.97$4.50562,501 shs$203.11 million
03/27/2024$4.71$4.89
+3.82%
$4.92$4.66566,401 shs$216.38 million
03/26/2024$4.70$4.71
+0.21%
$5.01$4.70544,360 shs$208.42 million
03/25/2024$4.95$4.70
-5.05%
$5.16$4.65840,972 shs$207.97 million
03/22/2024$5.40$4.95
-8.33%
$5.41$4.86943,037 shs$219.04 million
03/21/2024$4.99$5.40
+8.22%
$5.64$5.081.37 million shs$238.95 million
03/20/2024$4.83$4.99
+3.31%
$5.08$4.75904,741 shs$220.81 million
03/19/2024$4.85$4.83
-0.41%
$4.91$4.62580,588 shs$210.78 million
03/18/2024$4.87$4.85
-0.41%
$5.11$4.77945,245 shs$211.65 million
03/15/2024$4.57$4.87
+6.56%
$5.12$4.561.73 million shs$212.53 million
03/14/2024$4.73$4.57
-3.38%
$5.17$4.441.24 million shs$199.44 million
03/13/2024$4.50$4.73
+5.11%
$4.77$4.30757,286 shs$206.42 million
03/12/2024$4.56$4.50
-1.32%
$4.75$4.46581,538 shs$196.38 million
03/11/2024$4.58$4.56
-0.44%
$4.74$4.35762,257 shs$199.02 million
03/08/2024$4.49$4.58
+2.00%
$4.85$4.50671,274 shs$199.87 million
03/07/2024$4.69$4.49
-4.26%
$4.84$4.48918,431 shs$195.94 million
03/06/2024$4.22$4.69
+11.14%
$4.70$4.191.33 million shs$204.67 million
03/05/2024$4.26$4.22
-0.94%
$4.49$4.17807,196 shs$184.16 million
03/04/2024$4.27$4.26
-0.23%
$4.34$3.901.00 million shs$185.91 million
03/01/2024$4.29$4.27
-0.47%
$4.62$4.101.10 million shs$186.34 million
02/29/2024$4.82$4.29
-11.00%
$4.43$3.852.23 million shs$187.22 million

This page (NASDAQ:AXTI) was last updated on 6/1/2024 by MarketBeat.com Staff

From Our Partners