AIXXF | AIXTRON N | Historical Data

S&P 500$7,666.45
+0.19%
2m
DOW 30$50,926.56
+0.04%
2m
NASDAQ 100$30,807.93
+1.00%
2m
Russell 2000$279.02
+0.41%
2m
Russell 1000$416.97
+0.20%
2m
S&P 400$3,633.16
+1.03%
2m
S&P 600$1,665.65
+0.65%
2m

AIXTRON N (AIXXF)

OTC

$41.83-$0.92 (-2.16%)

Price as of Oct 01, 2026

N/A
Market Cap
144.43%
1-Year Change
Semiconductor Equipment & Materials
Industry

1 Month
+1.55%

Low Price$38.11

High Price$43.45
3 Months
-28.34%

Low Price$38.11

High Price$57.00
1 Year
+144.43%

Low Price$14.91

High Price$69.40

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/01/2026	41.76	41.83	41.76	41.83	-2.16%	2,440
09/30/2026	42.50	43.40	42.41	42.76	+2.41%	15,361
09/29/2026	40.40	42.15	40.40	41.75	+6.83%	6,844
09/28/2026	40.30	40.71	38.69	39.08	-2.47%	10,299
09/25/2026	39.76	40.26	39.46	40.07	+0.20%	6,276
09/24/2026	39.75	40.42	39.75	39.99	-2.46%	3,642
09/23/2026	40.42	41.00	40.42	41.00	-2.38%	1,597
09/22/2026	42.00	42.00	42.00	42.00	+0.06%	1,482
09/21/2026	41.50	42.10	41.50	41.98	+4.29%	4,321
09/18/2026	40.10	40.25	39.05	40.25	+0.63%	760
09/17/2026	39.65	40.89	38.31	40.00	+0.88%	8,336
09/16/2026	38.11	40.25	38.11	39.65	+4.04%	1,357
09/15/2026	38.00	38.24	37.23	38.11	-1.77%	12,240
09/14/2026	39.53	39.56	38.00	38.80	-10.70%	19,058
09/11/2026	43.00	43.45	43.00	43.45	+2.00%	1,002
09/10/2026	42.25	42.64	42.25	42.60	+2.06%	524
09/09/2026	42.50	43.00	41.73	41.74	-2.23%	3,185
09/08/2026	43.80	44.35	42.69	42.69	+1.04%	1,442
09/04/2026	42.00	42.25	42.00	42.25	+3.05%	616
09/03/2026	41.11	41.11	40.27	41.00	-0.02%	13,481
09/02/2026	41.50	41.50	40.06	41.01	-0.44%	802
09/01/2026	40.90	41.19	40.78	41.19	-3.51%	3,375
08/31/2026	41.99	42.84	40.67	42.69	-0.27%	3,090
08/28/2026	42.77	43.61	42.77	42.80	-0.47%	4,012
08/27/2026	43.93	43.93	42.81	43.00	+0.43%	1,189
08/26/2026	42.16	43.00	41.30	42.81	-1.02%	5,505
08/25/2026	43.25	43.70	43.25	43.25	+0.37%	2,552
08/24/2026	43.67	43.73	42.50	43.10	-1.70%	1,542
08/21/2026	42.68	44.28	42.68	43.84	-0.63%	7,556
08/20/2026	44.00	45.25	42.46	44.12	-2.82%	12,798
08/19/2026	44.77	45.40	43.60	45.40	+0.99%	5,114
08/18/2026	46.68	46.68	44.50	44.95	-7.78%	24,558
08/17/2026	49.26	49.35	48.60	48.75	+0.55%	10,297
08/14/2026	49.18	49.18	48.48	48.48	+1.08%	480
08/13/2026	47.85	48.99	47.52	47.96	-3.51%	7,563
08/12/2026	50.93	50.93	49.71	49.71	+4.09%	1,183
08/11/2026	48.33	48.60	47.75	47.75	+1.94%	5,157
08/10/2026	47.63	48.00	46.75	46.84	+0.20%	1,446
08/07/2026	47.15	47.15	46.29	46.75	+3.89%	3,367
08/06/2026	44.35	45.23	44.31	45.00	+2.18%	4,123
08/05/2026	42.91	45.24	42.91	44.04	-2.67%	11,205
08/04/2026	45.20	45.26	43.75	45.25	+5.90%	16,181
08/03/2026	40.66	43.95	40.66	42.73	+0.56%	9,032
07/31/2026	45.14	45.14	40.66	42.49	+3.27%	4,483
07/30/2026	38.15	41.99	38.15	41.15	+7.29%	6,388
07/29/2026	38.99	40.26	37.50	38.35	-6.58%	5,813
07/28/2026	38.40	41.53	38.40	41.05	-5.68%	8,008
07/27/2026	45.50	45.90	43.12	43.52	-4.79%	4,217
07/24/2026	45.95	45.95	45.40	45.71	+0.38%	1,447
07/23/2026	45.66	45.66	45.54	45.54	-3.97%	3,528
07/22/2026	48.72	48.72	47.42	47.42	-1.21%	1,947
07/21/2026	47.09	48.57	46.90	48.00	+6.43%	1,102
07/20/2026	46.78	46.78	44.64	45.10	+1.35%	5,173
07/17/2026	44.00	44.50	42.50	44.50	-1.11%	5,234
07/16/2026	45.87	46.37	44.95	45.00	-8.81%	15,873
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