S&P 500$7,572.40
+0.38%
2m
DOW 30$52,658.64
+0.29%
2m
NASDAQ 100$29,502.60
-0.28%
2m
Russell 2000$295.77
+0.43%
2m
Russell 1000$412.74
+0.31%
2m
S&P 400$3,778.28
+0.03%
2m
S&P 600$1,777.02
+0.51%
2m

AIXTRON N (AIXXF)

OTC

$49.35-$1.15 (-2.28%)

Price as of Jul 15, 2026

N/A
Market Cap
168.86%
1-Year Change
Semiconductor Equipment & Materials
Industry

1 Month
-27.43%

Low Price$46.78

High Price$69.37
3 Months
+4.23%

Low Price$46.78

High Price$69.40
1 Year
+168.86%

Low Price$13.90

High Price$69.40

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
07/15/2026	48.10	49.53	47.12	49.35	-2.28%	1,322
07/14/2026	49.00	50.50	49.00	50.50	+3.06%	1,503
07/13/2026	50.32	50.32	47.90	49.00	-4.58%	703
07/10/2026	51.35	51.35	49.81	51.35	-0.63%	5,221
07/09/2026	51.00	52.50	51.00	51.68	+10.46%	3,605
07/08/2026	48.88	50.11	46.65	46.78	-7.82%	6,712
07/07/2026	52.00	53.91	49.51	50.75	-10.96%	21,689
07/06/2026	53.75	57.00	53.75	57.00	+11.31%	19,158
07/02/2026	55.45	59.21	51.12	51.21	-12.27%	11,354
07/01/2026	59.50	59.50	57.84	58.37	-2.91%	8,726
06/30/2026	60.64	60.81	59.48	60.12	+2.67%	8,029
06/29/2026	58.90	59.50	57.25	58.56	+0.09%	8,251
06/26/2026	59.10	59.18	57.20	58.50	-1.61%	9,786
06/25/2026	59.50	61.41	58.01	59.46	-0.16%	3,881
06/24/2026	62.70	62.70	59.55	59.55	-7.32%	5,943
06/23/2026	63.20	64.31	63.00	64.25	-7.38%	3,542
06/22/2026	68.89	70.31	68.01	69.37	+0.68%	12,521
06/18/2026	69.65	69.65	66.40	68.90	-0.28%	1,639
06/17/2026	69.18	69.18	69.00	69.09	+5.48%	977
06/16/2026	69.06	69.06	64.38	65.50	-3.68%	6,168
06/15/2026	68.00	69.37	65.90	68.00	+3.66%	3,801
06/12/2026	61.57	65.60	61.57	65.60	+2.50%	1,520
06/11/2026	65.26	65.75	62.43	64.00	+3.39%	4,295
06/10/2026	64.24	64.35	61.30	61.90	-1.90%	4,207
06/09/2026	64.61	67.75	60.25	63.10	-3.82%	13,033
06/08/2026	66.24	66.31	63.36	65.60	+12.25%	5,110
06/05/2026	61.63	64.78	57.89	58.44	-11.85%	8,417
06/04/2026	67.26	68.72	65.28	66.30	-4.47%	5,152
06/03/2026	71.52	71.52	68.59	69.40	+1.23%	2,686
06/02/2026	66.01	68.60	66.01	68.56	+6.13%	5,635
06/01/2026	65.19	65.76	63.34	64.60	-5.70%	16,842
05/29/2026	70.00	70.83	67.70	68.50	0.00%	3,514
05/28/2026	68.24	70.51	68.10	68.50	+4.42%	7,645
05/27/2026	66.00	67.21	64.18	65.60	+5.21%	10,913
05/26/2026	63.28	63.88	61.00	62.35	+0.84%	30,663
05/22/2026	60.52	64.23	60.52	61.83	+1.36%	2,795
05/21/2026	62.60	62.60	59.25	61.00	-0.54%	5,886
05/20/2026	62.00	62.42	59.25	61.33	+3.51%	2,934
05/19/2026	61.00	61.00	58.90	59.25	+0.42%	4,089
05/18/2026	62.73	62.73	58.70	59.00	-3.65%	21,604
05/15/2026	60.85	61.24	59.05	61.24	-4.80%	17,307
05/15/2026	$0.17 Dividend
05/14/2026	63.43	65.07	62.24	64.33	+6.25%	6,851
05/13/2026	58.84	61.13	58.15	60.54	+11.54%	7,109
05/12/2026	56.21	56.21	53.53	54.28	-3.67%	6,250
05/11/2026	56.88	58.24	55.69	56.35	-2.27%	14,881
05/08/2026	58.59	59.67	57.65	57.65	+1.21%	3,172
05/07/2026	58.66	59.12	56.41	56.97	-2.87%	3,938
05/06/2026	59.57	59.94	58.34	58.65	-3.91%	6,369
05/05/2026	59.24	61.03	58.84	61.03	+5.99%	16,692
05/04/2026	57.84	58.20	55.36	57.59	+1.99%	4,397
05/01/2026	54.68	56.47	54.00	56.47	+3.47%	5,550
04/30/2026	53.17	55.35	52.86	54.57	+8.23%	12,329
04/29/2026	53.50	53.66	49.86	50.42	-0.62%	5,262
04/28/2026	50.36	50.74	49.90	50.74	-2.85%	1,711
04/27/2026	53.75	53.75	50.46	52.23	-5.68%	17,581
04/24/2026	55.25	56.58	54.25	55.38	+3.20%	6,693
04/23/2026	54.94	55.41	53.26	53.66	-2.30%	5,248
04/22/2026	54.35	55.11	53.11	54.92	+2.27%	9,510
04/21/2026	53.14	53.84	52.06	53.70	+4.77%	7,502
04/20/2026	53.07	53.07	49.83	51.26	-0.75%	9,099
04/17/2026	52.55	53.64	50.83	51.65	+5.29%	13,270
04/16/2026	46.97	49.65	46.97	49.06	+3.61%	2,586
04/15/2026	47.67	50.84	46.24	47.35	+12.09%	11,656
04/14/2026	42.88	42.88	41.04	42.24	-1.59%	9,245
04/13/2026	43.53	43.53	42.92	42.92	-2.50%	1,162
04/10/2026	43.93	45.08	42.99	44.02	+3.36%	3,605
04/09/2026	42.59	42.59	42.59	42.59	-1.82%	589
04/08/2026	41.59	43.48	41.59	43.38	+13.64%	5,322
04/07/2026	37.70	39.54	37.70	38.18	-1.85%	2,733
04/06/2026	39.89	39.89	38.44	38.89	+6.06%	1,420
04/02/2026	38.45	38.79	36.67	36.67	-5.48%	4,012
04/01/2026	39.09	39.09	37.90	38.79	+2.37%	4,907
03/31/2026	35.51	37.90	35.51	37.90	+2.40%	9,426
03/30/2026	37.82	37.82	36.53	37.01	-4.58%	9,642
03/27/2026	36.55	38.82	36.55	38.78	-3.79%	9,061
03/26/2026	40.66	40.89	39.59	40.31	-2.32%	11,153
03/25/2026	40.94	42.38	40.94	41.27	+11.09%	6,929
03/24/2026	37.90	39.09	37.15	37.15	-6.17%	1,132
03/23/2026	39.03	40.08	38.85	39.59	+3.58%	9,809
03/20/2026	39.39	39.78	37.72	38.22	-1.68%	3,516
03/19/2026	36.82	38.89	35.01	38.87	-0.05%	11,798
03/18/2026	38.89	40.15	38.89	38.89	-0.46%	3,316
03/17/2026	38.32	39.29	37.15	39.07	+0.59%	7,061
03/16/2026	38.50	39.60	38.21	38.84	+5.27%	38,044
03/13/2026	36.90	37.90	36.16	36.90	-3.01%	8,379
03/12/2026	39.96	39.96	36.40	38.05	-0.91%	14,566
03/11/2026	37.50	38.89	37.50	38.40	+6.94%	10,218
03/10/2026	35.10	36.68	34.94	35.90	+5.32%	5,443
03/09/2026	32.82	34.09	32.03	34.09	+3.65%	10,059
03/06/2026	33.21	33.41	31.61	32.89	-1.66%	19,765
03/05/2026	34.91	36.15	31.80	33.44	-4.47%	15,135
03/04/2026	34.91	36.29	33.69	35.00	+4.39%	17,921
03/03/2026	34.91	34.91	32.91	33.53	-2.59%	14,200
03/02/2026	33.16	35.35	33.16	34.43	+6.49%	24,623
02/27/2026	31.71	32.91	31.71	32.33	+7.54%	19,279
02/26/2026	30.09	30.86	27.96	30.06	+5.03%	26,499
02/25/2026	29.42	29.77	28.52	28.62	-0.19%	10,958
02/24/2026	28.48	28.68	28.48	28.68	+6.50%	1,395
02/23/2026	27.81	27.81	26.93	26.93	-1.82%	573