Date	High	Low	Open	Close	Volume	Adj Close
2021-02-16	12.74	12.3	12.67	12.6	459500.0	12.6
2021-02-12	12.93	12.0	12.2	12.49	423300.0	12.49
2021-02-11	12.25	11.75	12.01	12.19	374800.0	12.19
2021-02-10	12.2	11.52	12.2	11.81	352600.0	11.81
2021-02-09	12.17	11.51	12.15	11.82	484800.0	11.82
2021-02-08	12.47	11.36	11.4	12.35	526700.0	12.35
2021-02-05	11.55	11.06	11.55	11.23	285700.0	11.23
2021-02-04	11.49	10.9	11.09	11.45	272200.0	11.45
2021-02-03	11.6	10.9	11.42	11.0	216500.0	11.0
2021-02-02	11.32	10.73	11.0	11.26	283100.0	11.26
2021-02-01	11.09	10.16	10.43	10.93	372200.0	10.93
2021-01-29	11.05	10.29	11.03	10.33	362700.0	10.33
2021-01-28	11.04	10.57	10.77	10.87	312600.0	10.87
2021-01-27	11.04	10.27	10.96	10.62	404300.0	10.62
2021-01-26	11.88	11.16	11.88	11.22	307500.0	11.22
2021-01-25	12.65	11.6	12.3	11.81	523200.0	11.81
2021-01-22	11.99	11.52	11.73	11.94	351000.0	11.94
2021-01-21	12.03	11.33	11.76	11.89	380100.0	11.89
2021-01-20	12.4	11.4	12.27	11.62	454400.0	11.62
2021-01-19	12.21	11.7	12.03	12.13	406800.0	12.13
2021-01-15	12.28	11.55	12.28	11.59	349700.0	11.59
2021-01-14	12.45	11.68	11.68	12.35	622800.0	12.35
2021-01-13	11.68	11.39	11.58	11.49	295300.0	11.49
2021-01-12	11.84	11.22	11.37	11.59	572300.0	11.59
2021-01-11	11.48	11.0	11.08	11.25	318000.0	11.25
2021-01-08	11.74	10.91	11.51	11.19	477500.0	11.19
2021-01-07	11.63	10.68	10.95	11.32	760900.0	11.32
2021-01-06	10.93	10.12	10.13	10.78	791100.0	10.78
2021-01-05	10.22	9.71	9.83	10.12	503600.0	10.12
2021-01-04	10.38	9.62	9.8	9.83	632200.0	9.83
2020-12-31	9.83	9.45	9.82	9.57	487700.0	9.57
2020-12-30	9.87	9.33	9.33	9.78	255900.0	9.78
2020-12-29	9.73	9.08	9.7	9.3	517300.0	9.3
2020-12-28	10.09	9.62	9.76	9.78	633000.0	9.78
2020-12-24	10.61	9.45	10.6	9.64	716300.0	9.64
2020-12-23	11.26	9.98	10.1	10.49	1645800.0	10.49
2020-12-22	10.33	9.86	10.04	10.11	384600.0	10.11
2020-12-21	10.32	9.6	9.62	10.07	562300.0	10.07
2020-12-18	10.39	9.84	10.29	9.84	1089500.0	9.84
2020-12-17	10.65	9.96	10.22	10.24	590700.0	10.24
2020-12-16	10.4	9.7	10.36	10.19	544800.0	10.19
2020-12-15	10.53	9.61	9.63	10.27	897400.0	10.27
2020-12-14	9.84	9.15	9.19	9.61	682300.0	9.61
2020-12-11	9.48	8.61	9.39	9.12	983900.0	9.12
2020-12-10	9.77	9.36	9.58	9.46	431100.0	9.46
2020-12-09	10.82	9.46	10.75	9.54	1120400.0	9.54
2020-12-08	11.65	9.9	9.91	10.82	2030200.0	10.82
2020-12-07	10.09	9.5	10.01	10.02	518500.0	10.02
2020-12-04	10.14	9.5	9.52	9.99	520500.0	9.99
2020-12-03	9.9	9.52	9.79	9.54	234000.0	9.54
2020-12-02	9.98	9.28	9.5	9.74	483000.0	9.74
2020-12-01	9.84	9.51	9.77	9.56	561400.0	9.56
2020-11-30	10.13	9.6	9.97	9.75	336800.0	9.75
2020-11-27	10.04	9.68	9.72	9.97	194000.0	9.97
2020-11-25	9.86	9.41	9.6	9.67	400200.0	9.67
2020-11-24	10.04	9.44	10.0	9.58	632300.0	9.58
2020-11-23	10.43	9.65	10.34	10.02	1046300.0	10.02
2020-11-20	10.44	9.85	9.98	10.22	1777200.0	10.22
2020-11-19	10.12	9.09	9.35	9.91	1205800.0	9.91
2020-11-18	9.68	8.92	9.48	9.35	1097000.0	9.35
2020-11-17	9.98	8.53	8.72	9.67	3611400.0	9.67
2020-11-16	8.32	7.64	7.9	7.84	1088300.0	7.84
2020-11-13	8.03	7.59	7.78	7.7	920000.0	7.7
2020-11-12	7.9	7.14	7.14	7.69	1709400.0	7.69
2020-11-11	7.1	6.6	6.62	7.1	595300.0	7.1
2020-11-10	6.98	6.5	6.94	6.52	726900.0	6.52
2020-11-09	6.98	6.51	6.65	6.78	629900.0	6.78
2020-11-06	6.64	6.12	6.14	6.56	430500.0	6.56
2020-11-05	6.18	5.7	5.7	6.14	560900.0	6.14
2020-11-04	6.01	5.59	5.76	5.69	424000.0	5.69
2020-11-03	6.08	5.75	5.86	5.81	403100.0	5.81
2020-11-02	6.1	5.71	5.98	5.81	268400.0	5.81
2020-10-30	6.06	5.81	6.04	5.95	405200.0	5.95
2020-10-29	6.26	5.7	5.72	6.07	631400.0	6.07
2020-10-28	5.83	5.44	5.79	5.56	739900.0	5.56
2020-10-27	6.08	5.77	5.8	5.89	386300.0	5.89
2020-10-26	5.96	5.71	5.8	5.8	239500.0	5.8
2020-10-23	5.95	5.76	5.85	5.83	241900.0	5.83
2020-10-22	6.09	5.55	6.06	5.76	558800.0	5.76
2020-10-21	6.4	6.03	6.36	6.06	312700.0	6.06
2020-10-20	6.75	6.26	6.68	6.31	377300.0	6.31
2020-10-19	6.77	6.45	6.46	6.61	388800.0	6.61
2020-10-16	6.52	6.28	6.47	6.39	424400.0	6.39
2020-10-15	6.53	6.11	6.46	6.46	760100.0	6.46
2020-10-14	6.81	6.16	6.22	6.73	1818000.0	6.73
2020-10-13	6.31	6.06	6.26	6.13	269300.0	6.13
2020-10-12	6.44	6.21	6.41	6.31	376000.0	6.31
2020-10-09	6.44	6.19	6.38	6.31	406700.0	6.31
2020-10-08	6.22	6.08	6.15	6.19	282800.0	6.19
2020-10-07	6.25	6.02	6.15	6.05	358600.0	6.05
2020-10-06	6.24	5.88	6.18	5.97	1057300.0	5.97
2020-10-05	6.74	6.36	6.39	6.55	604400.0	6.55
2020-10-02	6.54	6.16	6.24	6.21	638700.0	6.21
2020-10-01	6.44	6.13	6.34	6.42	918900.0	6.42
2020-09-30	6.42	5.79	6.03	6.12	2418400.0	6.12
2020-09-29	6.36	4.93	4.93	5.94	9750900.0	5.94
2020-09-28	5.08	4.94	4.94	4.97	271200.0	4.97
2020-09-25	5.03	4.86	4.9	4.93	242300.0	4.93
2020-09-24	5.13	4.91	5.03	4.92	182400.0	4.92
2020-09-23	5.24	4.98	5.18	5.05	417000.0	5.05
2020-09-22	5.28	5.04	5.28	5.12	245500.0	5.12
2020-09-21	5.32	5.12	5.24	5.28	306900.0	5.28
2020-09-18	5.8	5.22	5.8	5.4	584100.0	5.4
2020-09-17	5.83	5.56	5.8	5.68	328100.0	5.68
2020-09-16	6.15	5.37	5.43	5.87	2161500.0	5.87
2020-09-15	5.33	4.99	5.05	5.31	433100.0	5.31
2020-09-14	5.01	4.91	4.93	5.0	252500.0	5.0
2020-09-11	5.14	4.87	5.13	4.92	221400.0	4.92
2020-09-10	5.37	5.08	5.14	5.1	496100.0	5.1
2020-09-09	5.18	4.99	5.1	5.11	358100.0	5.11
2020-09-08	5.15	4.79	5.01	4.99	394600.0	4.99
2020-09-04	5.3	4.87	5.27	5.15	360800.0	5.15
2020-09-03	5.72	5.19	5.72	5.25	445200.0	5.25
2020-09-02	6.03	5.61	6.03	5.8	467100.0	5.8
2020-09-01	6.2	5.69	5.7	6.05	1156200.0	6.05
2020-08-31	5.7	5.43	5.7	5.64	544700.0	5.64
2020-08-28	5.75	5.48	5.62	5.57	232300.0	5.57
2020-08-27	5.87	5.47	5.86	5.6	447800.0	5.6
2020-08-26	6.05	5.59	5.97	5.75	1376700.0	5.75
2020-08-25	5.99	5.0	5.0	5.92	3353100.0	5.92
2020-08-24	4.96	4.52	4.52	4.95	384400.0	4.95
2020-08-21	4.93	4.51	4.93	4.53	438700.0	4.53
2020-08-20	4.98	4.86	4.96	4.94	324200.0	4.94
2020-08-19	5.07	4.91	5.0	5.03	121200.0	5.03
2020-08-18	5.19	4.95	5.13	5.03	205900.0	5.03
2020-08-17	5.17	4.91	4.91	5.08	231400.0	5.08
2020-08-14	5.04	4.79	5.04	4.92	243200.0	4.92
2020-08-13	5.1	4.91	5.02	5.02	288700.0	5.02
2020-08-12	5.06	4.95	5.03	5.04	222700.0	5.04
2020-08-11	5.07	4.87	4.95	4.95	268600.0	4.95
2020-08-10	5.05	4.85	5.05	4.89	176900.0	4.89
2020-08-07	5.14	4.96	5.07	5.0	246500.0	5.0
2020-08-06	5.14	4.76	4.92	5.08	536100.0	5.08
2020-08-05	5.0	4.82	5.0	4.92	440200.0	4.92
2020-08-04	4.99	4.79	4.86	4.96	236700.0	4.96
2020-08-03	4.89	4.73	4.81	4.86	237700.0	4.86
2020-07-31	4.85	4.66	4.7	4.79	417900.0	4.79
2020-07-30	4.83	4.65	4.65	4.69	264300.0	4.69
2020-07-29	4.71	4.53	4.66	4.68	724000.0	4.68
2020-07-28	4.85	4.54	4.8	4.59	410400.0	4.59
2020-07-27	4.98	4.74	4.75	4.86	259100.0	4.86
2020-07-24	5.27	4.75	5.23	4.76	446700.0	4.76
2020-07-23	5.54	5.13	5.5	5.28	641400.0	5.28
2020-07-22	5.43	5.12	5.4	5.24	353600.0	5.24
2020-07-21	5.44	5.04	5.05	5.37	757600.0	5.37
2020-07-20	5.05	4.77	4.82	5.03	299700.0	5.03
2020-07-17	4.89	4.69	4.69	4.83	121400.0	4.83
2020-07-16	4.77	4.66	4.73	4.73	213500.0	4.73
2020-07-15	4.98	4.69	4.95	4.8	278200.0	4.8
2020-07-14	4.91	4.61	4.7	4.91	198300.0	4.91
2020-07-13	4.85	4.63	4.75	4.75	260900.0	4.75
2020-07-10	4.87	4.66	4.8	4.76	185500.0	4.76
2020-07-09	4.8	4.58	4.6	4.78	301300.0	4.78
2020-07-08	4.62	4.44	4.44	4.59	152300.0	4.59
2020-07-07	4.64	4.42	4.64	4.45	203400.0	4.45
2020-07-06	4.71	4.59	4.6	4.67	162200.0	4.67
2020-07-02	4.7	4.49	4.61	4.56	176100.0	4.56
2020-07-01	4.75	4.51	4.75	4.52	189300.0	4.52
2020-06-30	4.82	4.52	4.52	4.76	204500.0	4.76
2020-06-29	4.73	4.37	4.42	4.56	262800.0	4.56
2020-06-26	4.59	4.37	4.5	4.38	383200.0	4.38
2020-06-25	4.61	4.3	4.43	4.6	208100.0	4.6
2020-06-24	4.61	4.39	4.6	4.47	350500.0	4.47
2020-06-23	4.83	4.6	4.77	4.62	295400.0	4.62
2020-06-22	4.84	4.71	4.76	4.76	241800.0	4.76
2020-06-19	4.95	4.75	4.77	4.79	312400.0	4.79
2020-06-18	4.86	4.7	4.75	4.7	218600.0	4.7
2020-06-17	5.1	4.79	5.04	4.81	298000.0	4.81
2020-06-16	5.14	4.9	4.98	5.04	240000.0	5.04
2020-06-15	4.93	4.65	4.72	4.9	201800.0	4.9
2020-06-12	5.02	4.75	4.77	4.87	268500.0	4.87
2020-06-11	5.06	4.61	5.03	4.71	579600.0	4.71
2020-06-10	5.43	5.17	5.4	5.25	220100.0	5.25
2020-06-09	5.58	5.4	5.54	5.42	428600.0	5.42
2020-06-08	5.73	5.36	5.5	5.61	302600.0	5.61
2020-06-05	5.7	5.44	5.48	5.52	252300.0	5.52
2020-06-04	5.79	5.25	5.79	5.37	405800.0	5.37
2020-06-03	5.99	5.31	5.38	5.84	787600.0	5.84
2020-06-02	5.41	5.23	5.33	5.32	175500.0	5.32
2020-06-01	5.37	5.16	5.34	5.21	305300.0	5.21
2020-05-29	5.36	5.06	5.23	5.29	302200.0	5.29
2020-05-28	5.58	5.15	5.51	5.21	461500.0	5.21
2020-05-27	5.51	5.01	5.27	5.5	433900.0	5.5
2020-05-26	5.46	5.16	5.46	5.22	352800.0	5.22
2020-05-22	5.5	5.21	5.5	5.3	227600.0	5.3
2020-05-21	5.6	5.3	5.5	5.5	399900.0	5.5
2020-05-20	5.52	5.31	5.38	5.5	394500.0	5.5
2020-05-19	5.47	5.16	5.35	5.2	296800.0	5.2
2020-05-18	5.4	5.08	5.2	5.33	372000.0	5.33
2020-05-15	5.07	4.81	4.94	5.02	184100.0	5.02
2020-05-14	5.05	4.63	4.97	5.04	379600.0	5.04
2020-05-13	5.27	4.9	5.27	5.08	298700.0	5.08
2020-05-12	5.54	5.27	5.54	5.29	310100.0	5.29
2020-05-11	5.64	5.37	5.58	5.56	304200.0	5.56
2020-05-08	5.66	5.43	5.66	5.51	326800.0	5.51
2020-05-07	5.7	5.24	5.4	5.6	284300.0	5.6
2020-05-06	5.78	5.04	5.2	5.39	440700.0	5.39
2020-05-05	5.91	5.16	5.7	5.22	576400.0	5.22
2020-05-04	5.81	5.43	5.77	5.66	558300.0	5.66
2020-05-01	5.81	5.44	5.46	5.68	840000.0	5.68
2020-04-30	5.83	5.14	5.15	5.53	2261600.0	5.53
2020-04-29	5.41	5.15	5.25	5.24	724600.0	5.24
2020-04-28	5.19	4.68	4.78	5.15	537600.0	5.15
2020-04-27	4.8	4.29	4.37	4.69	1084700.0	4.69
2020-04-24	4.36	4.03	4.05	4.25	327100.0	4.25
2020-04-23	4.45	4.0	4.2	4.02	428800.0	4.02
2020-04-22	4.0	3.77	3.92	4.0	176900.0	4.0
2020-04-21	3.79	3.41	3.62	3.73	172300.0	3.73
2020-04-20	3.94	3.57	3.61	3.74	218500.0	3.74
2020-04-17	3.75	3.52	3.74	3.69	219800.0	3.69
2020-04-16	3.81	3.52	3.7	3.62	199100.0	3.62
2020-04-15	3.78	3.42	3.51	3.69	250100.0	3.69
2020-04-14	3.82	3.55	3.7	3.65	268000.0	3.65
2020-04-13	3.64	3.49	3.58	3.61	165000.0	3.61
2020-04-09	3.64	3.23	3.3	3.61	309700.0	3.61
2020-04-08	3.25	3.12	3.19	3.21	151100.0	3.21
2020-04-07	3.25	3.03	3.21	3.13	464000.0	3.13
2020-04-06	3.1	2.91	2.98	3.08	182700.0	3.08
2020-04-03	2.94	2.81	2.93	2.84	240000.0	2.84
2020-04-02	2.99	2.76	2.77	2.97	216500.0	2.97
2020-04-01	3.13	2.8	3.1	2.8	235800.0	2.8
2020-03-31	3.22	2.95	2.97	3.21	377900.0	3.21
2020-03-30	2.96	2.66	2.78	2.92	226000.0	2.92
2020-03-27	2.97	2.69	2.84	2.78	693100.0	2.78
2020-03-26	3.0	2.69	2.71	3.0	300800.0	3.0
2020-03-25	2.78	2.6	2.74	2.69	230300.0	2.69
2020-03-24	2.77	2.55	2.55	2.75	600600.0	2.75
2020-03-23	2.73	2.37	2.57	2.47	710800.0	2.47
2020-03-20	2.5	2.25	2.3	2.5	463800.0	2.5
2020-03-19	2.25	1.91	1.94	2.25	1014000.0	2.25
2020-03-18	2.04	1.87	1.91	1.89	452400.0	1.89
2020-03-17	2.19	1.86	1.98	2.07	526300.0	2.07
2020-03-16	2.28	1.85	2.21	1.9	420500.0	1.9
2020-03-13	2.64	2.29	2.55	2.34	371600.0	2.34
2020-03-12	2.79	2.31	2.71	2.43	283300.0	2.43
2020-03-11	3.02	2.81	2.98	2.9	284600.0	2.9
2020-03-10	3.19	2.95	3.13	3.11	181000.0	3.11
2020-03-09	3.17	2.97	3.11	3.03	177500.0	3.03
2020-03-06	3.43	3.2	3.33	3.3	185900.0	3.3
2020-03-05	3.62	3.44	3.55	3.5	217300.0	3.5
2020-03-04	3.7	3.38	3.47	3.67	158900.0	3.67
2020-03-03	3.52	3.37	3.45	3.42	130400.0	3.42
2020-03-02	3.5	3.31	3.49	3.43	153300.0	3.43
2020-02-28	3.49	3.25	3.25	3.48	177200.0	3.48
2020-02-27	3.56	3.35	3.36	3.39	157800.0	3.39
2020-02-26	3.56	3.42	3.51	3.49	77200.0	3.49
2020-02-25	3.62	3.46	3.61	3.47	209500.0	3.47
2020-02-24	3.65	3.43	3.6	3.59	284200.0	3.59
2020-02-21	4.05	3.75	4.03	3.77	286000.0	3.77
2020-02-20	4.2	3.94	4.15	4.0	429700.0	4.0
2020-02-19	4.09	3.83	3.88	4.06	230300.0	4.06
2020-02-18	4.12	3.85	4.04	3.86	273600.0	3.86

名前	AXT Inc Common Stock
ティッカー	AXTI
国	United States
上場年	1998.0
セクター	Technology

AXT Inc Common Stockのデータ

AXT Inc Common Stockの基本情報

AXT Inc Common Stockの過去1年の値動き