Price alert —
Loading…
Sign in to get a one-time email the moment AXTI crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $43.32 | $48.28 | $41.93 | $45.86 | 8.2M |
| 2026-07-16 | $50.91 | $51.38 | $45.02 | $45.57 | 9.2M |
| 2026-07-15 | $55.77 | $58.50 | $50.80 | $53.42 | 6.9M |
| 2026-07-14 | $54.82 | $58.58 | $52.76 | $57.57 | 10.3M |
| 2026-07-13 | $55.00 | $55.42 | $47.93 | $50.46 | 12.5M |
| 2026-07-10 | $61.20 | $61.90 | $54.17 | $57.21 | 7.6M |
| 2026-07-09 | $64.82 | $66.95 | $61.59 | $62.55 | 7.8M |
| 2026-07-08 | $58.77 | $64.40 | $56.80 | $60.12 | 7.4M |
| 2026-07-07 | $59.32 | $66.30 | $57.67 | $58.15 | 8.4M |
| 2026-07-06 | $61.40 | $68.38 | $60.27 | $63.52 | 12.0M |
| 2026-07-02 | $63.52 | $67.00 | $53.36 | $56.62 | 10.2M |
| 2026-07-01 | $67.96 | $68.60 | $63.43 | $65.03 | 6.3M |
| 2026-06-30 | $70.97 | $73.16 | $69.00 | $72.08 | 5.1M |
| 2026-06-29 | $67.16 | $72.22 | $64.37 | $71.46 | 6.5M |
| 2026-06-26 | $66.80 | $70.67 | $65.17 | $70.15 | 16.8M |
| 2026-06-25 | $73.58 | $73.58 | $64.00 | $69.06 | 9.3M |
| 2026-06-24 | $77.74 | $77.98 | $67.01 | $70.14 | 13.9M |
| 2026-06-23 | $83.95 | $88.42 | $76.40 | $77.91 | 13.0M |
| 2026-06-22 | $93.52 | $95.80 | $84.41 | $92.44 | 12.0M |
| 2026-06-18 | $96.50 | $98.02 | $81.00 | $84.57 | 12.3M |
| 2026-06-17 | $96.40 | $98.48 | $91.30 | $92.11 | 6.4M |
| 2026-06-16 | $108.60 | $110.80 | $92.90 | $93.04 | 11.5M |
| 2026-06-15 | $107.33 | $116.75 | $105.01 | $110.74 | 12.1M |
| 2026-06-12 | $90.60 | $103.50 | $87.22 | $97.18 | 10.6M |
| 2026-06-11 | $90.50 | $90.76 | $81.80 | $88.34 | 9.1M |
| 2026-06-10 | $81.60 | $90.35 | $79.56 | $85.29 | 9.4M |
| 2026-06-09 | $95.71 | $96.67 | $76.00 | $78.36 | 10.7M |
| 2026-06-08 | $93.01 | $96.56 | $89.08 | $90.78 | 5.8M |
| 2026-06-05 | $101.55 | $104.55 | $87.27 | $89.04 | 9.8M |
| 2026-06-04 | $103.29 | $112.99 | $101.50 | $105.99 | 5.6M |
| 2026-06-03 | $109.77 | $115.12 | $103.81 | $106.70 | 6.2M |
| 2026-06-02 | $115.88 | $123.20 | $107.50 | $110.85 | 10.4M |
| 2026-06-01 | $95.00 | $115.82 | $93.23 | $109.55 | 11.4M |
| 2026-05-29 | $115.45 | $116.00 | $100.00 | $103.16 | 11.2M |
| 2026-05-28 | $129.33 | $129.35 | $114.51 | $115.70 | 6.5M |
| 2026-05-27 | $133.48 | $133.54 | $115.14 | $122.77 | 8.9M |
| 2026-05-26 | $142.79 | $143.16 | $131.60 | $132.60 | 7.4M |
| 2026-05-22 | $119.60 | $141.37 | $116.01 | $140.83 | 10.2M |
| 2026-05-21 | $104.48 | $121.73 | $103.01 | $121.02 | 9.1M |
| 2026-05-20 | $114.89 | $116.77 | $101.88 | $104.61 | 7.4M |
| 2026-05-19 | $104.00 | $115.10 | $102.25 | $112.88 | 9.6M |
| 2026-05-18 | $124.64 | $125.50 | $105.17 | $105.88 | 11.8M |
| 2026-05-15 | $110.09 | $128.50 | $108.17 | $123.78 | 9.8M |
| 2026-05-14 | $119.68 | $121.60 | $110.11 | $114.98 | 7.3M |
| 2026-05-13 | $129.90 | $134.00 | $116.40 | $121.94 | 7.5M |
| 2026-05-12 | $123.20 | $128.71 | $113.72 | $122.90 | 7.1M |
| 2026-05-11 | $118.38 | $132.48 | $111.04 | $125.81 | 12.1M |
| 2026-05-08 | $115.36 | $129.43 | $107.81 | $116.36 | 13.2M |
| 2026-05-07 | $99.51 | $109.98 | $98.69 | $108.42 | 11.8M |
| 2026-05-06 | $110.20 | $110.80 | $92.85 | $104.83 | 15.1M |
| 2026-05-05 | $106.78 | $110.24 | $102.80 | $107.55 | 8.3M |
| 2026-05-04 | $96.88 | $107.00 | $91.92 | $106.00 | 11.7M |
| 2026-05-01 | $78.80 | $96.32 | $78.05 | $96.00 | 20.0M |
| 2026-04-30 | $74.62 | $80.57 | $71.10 | $79.22 | 12.4M |
| 2026-04-29 | $70.85 | $76.39 | $69.30 | $71.07 | 10.1M |
| 2026-04-28 | $66.50 | $69.50 | $65.02 | $68.71 | 9.3M |
| 2026-04-27 | $71.91 | $73.70 | $67.10 | $70.15 | 10.0M |
| 2026-04-24 | $77.07 | $81.29 | $68.88 | $76.16 | 15.5M |
| 2026-04-23 | $82.56 | $83.52 | $71.11 | $75.27 | 13.6M |
| 2026-04-22 | $80.91 | $90.10 | $77.32 | $86.94 | 15.9M |
| 2026-04-21 | $73.29 | $77.68 | $71.40 | $74.97 | 22.1M |
| 2026-04-20 | $81.70 | $81.76 | $73.00 | $78.76 | 11.8M |
| 2026-04-17 | $79.12 | $83.25 | $75.30 | $82.56 | 10.3M |
| 2026-04-16 | $62.85 | $82.19 | $59.30 | $81.78 | 16.8M |
| 2026-04-15 | $65.90 | $68.38 | $58.04 | $62.93 | 11.1M |
| 2026-04-14 | $69.04 | $69.40 | $62.20 | $67.30 | 7.0M |
| 2026-04-13 | $63.82 | $66.66 | $60.00 | $66.45 | 9.2M |
| 2026-04-10 | $66.00 | $66.80 | $59.00 | $64.18 | 12.8M |
| 2026-04-09 | $53.80 | $64.08 | $53.77 | $63.12 | 15.9M |
| 2026-04-08 | $50.99 | $57.50 | $49.74 | $53.18 | 19.0M |
| 2026-04-07 | $42.70 | $45.65 | $41.72 | $45.46 | 15.0M |
| 2026-04-06 | $49.37 | $49.59 | $39.70 | $41.99 | 21.2M |
| 2026-04-02 | $44.52 | $53.00 | $42.10 | $52.84 | 15.9M |
| 2026-04-01 | $58.80 | $60.45 | $46.87 | $47.14 | 21.2M |
| 2026-03-31 | $54.26 | $57.80 | $50.21 | $56.98 | 15.5M |
| 2026-03-30 | $64.80 | $71.49 | $49.31 | $52.73 | 21.0M |
| 2026-03-27 | $61.20 | $64.97 | $58.70 | $60.63 | 8.0M |
| 2026-03-26 | $65.18 | $67.68 | $58.02 | $58.51 | 10.2M |
| 2026-03-25 | $67.26 | $70.88 | $64.52 | $67.35 | 8.4M |
| 2026-03-24 | $63.77 | $70.69 | $63.51 | $68.44 | 13.7M |
| 2026-03-23 | $55.29 | $65.24 | $53.23 | $64.44 | 14.0M |
| 2026-03-20 | $59.80 | $60.74 | $52.70 | $54.24 | 10.9M |
| 2026-03-19 | $45.80 | $58.13 | $45.50 | $58.09 | 10.8M |
| 2026-03-18 | $47.00 | $51.48 | $46.27 | $48.76 | 9.3M |
| 2026-03-17 | $45.24 | $48.04 | $43.60 | $44.36 | 10.0M |
| 2026-03-16 | $51.45 | $52.70 | $44.87 | $48.39 | 11.3M |
| 2026-03-13 | $47.02 | $51.98 | $46.90 | $48.86 | 10.7M |
| 2026-03-12 | $46.58 | $50.97 | $44.38 | $46.73 | 12.0M |
| 2026-03-11 | $43.51 | $47.94 | $41.65 | $47.36 | 11.2M |
| 2026-03-10 | $39.97 | $46.80 | $39.85 | $44.30 | 14.5M |
| 2026-03-09 | $33.35 | $38.94 | $31.55 | $38.56 | 8.7M |
| 2026-03-06 | $36.50 | $40.00 | $32.26 | $32.37 | 9.9M |
| 2026-03-05 | $38.19 | $40.39 | $36.71 | $38.80 | 6.4M |
| 2026-03-04 | $44.98 | $45.50 | $37.11 | $39.13 | 11.2M |
| 2026-03-03 | $41.82 | $42.44 | $36.58 | $41.76 | 13.4M |
| 2026-03-02 | $41.73 | $47.03 | $39.30 | $46.32 | 13.5M |
| 2026-02-27 | $36.45 | $38.96 | $36.17 | $37.90 | 8.3M |
| 2026-02-26 | $39.45 | $40.92 | $35.41 | $37.12 | 8.0M |
| 2026-02-25 | $35.56 | $41.19 | $34.20 | $40.97 | 10.3M |
| 2026-02-24 | $29.82 | $35.08 | $29.70 | $35.08 | 9.8M |
| 2026-02-23 | $30.06 | $30.19 | $26.80 | $28.43 | 6.2M |
| 2026-02-20 | $25.84 | $30.80 | $24.79 | $29.68 | 14.5M |
| 2026-02-19 | $23.00 | $24.63 | $22.60 | $23.81 | 3.4M |
| 2026-02-18 | $23.27 | $24.29 | $22.59 | $23.54 | 3.1M |
| 2026-02-17 | $24.45 | $24.99 | $22.66 | $23.21 | 4.4M |
| 2026-02-13 | $24.66 | $25.29 | $23.10 | $24.24 | 3.7M |
| 2026-02-12 | $26.80 | $28.65 | $24.56 | $24.79 | 6.8M |
| 2026-02-11 | $25.76 | $28.49 | $25.27 | $26.80 | 8.8M |
| 2026-02-10 | $26.63 | $27.13 | $23.60 | $24.35 | 7.3M |
| 2026-02-09 | $24.53 | $28.42 | $24.41 | $27.77 | 14.0M |
| 2026-02-06 | $21.41 | $24.15 | $20.82 | $24.06 | 7.0M |
| 2026-02-05 | $17.61 | $21.06 | $16.50 | $20.43 | 7.1M |
| 2026-02-04 | $20.81 | $22.69 | $17.58 | $18.75 | 7.0M |
| 2026-02-03 | $21.80 | $21.85 | $19.02 | $19.74 | 5.1M |
| 2026-02-02 | $18.30 | $22.20 | $18.21 | $20.94 | 9.2M |
| 2026-01-30 | $16.60 | $20.38 | $16.48 | $18.54 | 10.9M |
| 2026-01-29 | $16.80 | $17.35 | $15.85 | $16.38 | 4.1M |
| 2026-01-28 | $17.76 | $18.39 | $16.36 | $16.83 | 3.7M |
| 2026-01-27 | $17.66 | $17.77 | $16.53 | $17.20 | 7.2M |
| 2026-01-26 | $17.59 | $19.00 | $17.39 | $17.80 | 4.8M |
| 2026-01-23 | $17.92 | $18.54 | $17.01 | $17.40 | 4.3M |
| 2026-01-22 | $19.95 | $20.29 | $17.70 | $17.92 | 6.6M |
| 2026-01-21 | $21.88 | $22.01 | $19.26 | $19.78 | 7.1M |
| 2026-01-20 | $20.81 | $22.69 | $20.68 | $21.41 | 6.9M |