14-day Premium Trial Subscription Sign Up For FreeGet Free

Weaker Stock
Today AXTI ranks #16722 as sell candidate. Get a Free Stock at Robinhood
Stronger Stock

$7.67 (-1.79%)

Volume: 177k

Closed: Jan 20, 2022

Hollow Logo Score: -4.167

AXT Inc Stock Forecast

$7.67 (-1.79%)

Volume: 177k

Closed: Jan 20, 2022

Score Hollow Logo -4.167

AXT Inc Stock Price (Quote) NASDAQ:AXTI

$7.67 ( -1.79% ) Thursday, 20th Jan 2022

Range Low Price High Price Comment
30 days $7.66 $9.30 Thursday, 20th Jan 2022 AXTI stock ended at $7.67. This is 1.79% less than the trading day before Wednesday, 19th Jan 2022. During the day the stock fluctuated 6.27% from a day low at $7.66 to a day high of $8.14.
90 days $7.03 $9.60
52 weeks $6.53 $15.84

Historical AXT Inc prices

Date Open High Low Close Volume
2022-01-20 $7.86 $8.14 $7.66 $7.67 176 538
2022-01-19 $8.19 $8.27 $7.81 $7.81 163 832
2022-01-18 $8.37 $8.45 $8.08 $8.13 171 928
2022-01-14 $8.37 $8.56 $8.29 $8.54 130 076
2022-01-13 $9.02 $9.11 $8.43 $8.45 274 614
2022-01-12 $8.96 $9.14 $8.73 $8.89 206 181
2022-01-11 $8.85 $9.04 $8.72 $8.84 203 653
2022-01-10 $8.46 $8.89 $8.13 $8.87 409 260
2022-01-07 $8.63 $8.68 $8.35 $8.41 165 227
2022-01-06 $8.72 $9.09 $8.51 $8.60 163 600
2022-01-05 $9.13 $9.30 $8.63 $8.67 186 971
2022-01-04 $9.13 $9.24 $8.80 $9.15 373 760
2022-01-03 $8.94 $9.13 $8.86 $9.05 145 547
2021-12-31 $8.62 $9.10 $8.61 $8.81 458 696
2021-12-30 $8.56 $8.81 $8.56 $8.64 142 065
2021-12-29 $8.56 $8.70 $8.48 $8.56 149 955
2021-12-28 $8.77 $8.77 $8.56 $8.59 128 627
2021-12-27 $8.81 $8.89 $8.64 $8.77 150 828
2021-12-23 $8.53 $8.95 $8.53 $8.80 253 242
2021-12-22 $8.63 $8.63 $8.33 $8.54 205 946
2021-12-21 $8.29 $8.65 $8.26 $8.63 295 640
2021-12-20 $8.13 $8.16 $7.83 $8.08 228 317
2021-12-17 $7.89 $8.30 $7.83 $8.20 315 709
2021-12-16 $8.28 $8.45 $7.75 $7.83 202 043
2021-12-15 $7.89 $8.26 $7.64 $8.19 305 060
2021-12-14 $7.83 $7.97 $7.75 $7.86 259 222
2021-12-13 $8.21 $8.25 $7.93 $7.96 147 306
2021-12-10 $8.65 $8.79 $8.14 $8.29 156 483
2021-12-09 $8.53 $8.67 $8.44 $8.54 277 697
2021-12-08 $8.47 $8.63 $8.29 $8.55 77 743
2021-12-07 $8.16 $8.67 $8.15 $8.49 208 264
2021-12-06 $7.85 $8.07 $7.59 $7.95 187 217
2021-12-03 $8.14 $8.15 $7.77 $7.86 184 015
2021-12-02 $7.96 $8.18 $7.85 $8.09 290 393
2021-12-01 $8.43 $8.72 $7.99 $8.03 292 381
2021-11-30 $8.16 $8.40 $7.91 $8.22 222 390
2021-11-29 $8.37 $8.49 $8.21 $8.27 129 377
2021-11-26 $8.38 $8.49 $8.04 $8.15 225 309
2021-11-24 $8.55 $8.75 $8.40 $8.68 131 473
2021-11-23 $8.62 $8.88 $8.49 $8.69 160 467
2021-11-22 $8.90 $9.15 $8.67 $8.67 265 158
2021-11-19 $8.69 $8.90 $8.69 $8.81 131 526
2021-11-18 $8.89 $9.16 $8.62 $8.76 392 547
2021-11-17 $9.02 $9.05 $8.72 $8.79 179 778
2021-11-16 $9.08 $9.14 $8.96 $8.99 204 380
2021-11-15 $9.24 $9.33 $9.00 $9.17 232 308
2021-11-12 $9.08 $9.18 $9.01 $9.11 155 172
2021-11-11 $8.81 $9.13 $8.80 $9.04 173 225
2021-11-10 $8.96 $9.03 $8.65 $8.73 245 406
2021-11-09 $9.34 $9.40 $8.90 $9.13 197 474

About AXT Inc

AXT, Inc. designs, develops, manufactures, and distributes compound and single element semiconductor substrates. The company manufactures its semiconductor substrates using its proprietary vertical gradient freeze technology. It offers semi-insulating substrates made from gallium with arsenic (GaAs), which are used for applications in power amplifiers and radio frequency integrated circuits for wireless handsets; direct broadcast televisions; tra... Read more

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!

StockInvest.usJoin 100 000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT