NASDAQ:AXTI
$5.84
(
-0.511%
)
Friday, 27th Jan 2023
AXT Inc Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.23 | $5.92 | Friday, 27th Jan 2023 AXTI stock ended at $5.84. This is 0.511% less than the trading day before Thursday, 26th Jan 2023. During the day the stock fluctuated 2.38% from a day low at $5.78 to a day high of $5.92. |
| 90 days | $4.18 | $5.92 | |
| 52 weeks | $4.17 | $9.94 |
Historical AXT Inc prices
| Date | Open | High | Low | Close | Volume |
| 2023-01-27 | $5.84 | $5.92 | $5.78 | $5.84 | 128 400 |
| 2023-01-26 | $5.68 | $5.87 | $5.66 | $5.87 | 112 804 |
| 2023-01-25 | $5.54 | $5.66 | $5.51 | $5.66 | 112 852 |
| 2023-01-24 | $5.60 | $5.64 | $5.54 | $5.59 | 76 625 |
| 2023-01-23 | $5.48 | $5.69 | $5.46 | $5.65 | 158 397 |
| 2023-01-20 | $5.33 | $5.48 | $5.28 | $5.48 | 137 104 |
| 2023-01-19 | $5.30 | $5.31 | $5.22 | $5.27 | 173 413 |
| 2023-01-18 | $5.33 | $5.48 | $5.31 | $5.36 | 195 900 |
| 2023-01-17 | $5.24 | $5.35 | $5.16 | $5.30 | 125 791 |
| 2023-01-13 | $5.12 | $5.29 | $5.11 | $5.28 | 161 200 |
| 2023-01-12 | $5.19 | $5.26 | $5.08 | $5.23 | 121 100 |
| 2023-01-11 | $5.04 | $5.17 | $4.99 | $5.17 | 91 424 |
| 2023-01-10 | $4.92 | $5.05 | $4.92 | $5.04 | 91 500 |
| 2023-01-09 | $4.96 | $5.08 | $4.86 | $4.90 | 172 135 |
| 2023-01-06 | $4.55 | $4.85 | $4.53 | $4.84 | 144 900 |
| 2023-01-05 | $4.52 | $4.61 | $4.47 | $4.53 | 104 213 |
| 2023-01-04 | $4.40 | $4.61 | $4.40 | $4.59 | 147 138 |
| 2023-01-03 | $4.43 | $4.53 | $4.33 | $4.37 | 126 509 |
| 2022-12-30 | $4.38 | $4.43 | $4.32 | $4.38 | 102 385 |
| 2022-12-29 | $4.37 | $4.53 | $4.34 | $4.45 | 259 913 |
| 2022-12-28 | $4.24 | $4.40 | $4.23 | $4.31 | 283 809 |
| 2022-12-27 | $4.39 | $4.41 | $4.22 | $4.25 | 123 536 |
| 2022-12-23 | $4.39 | $4.45 | $4.34 | $4.40 | 111 621 |
| 2022-12-22 | $4.39 | $4.41 | $4.18 | $4.40 | 385 574 |
| 2022-12-21 | $4.43 | $4.48 | $4.35 | $4.46 | 837 184 |
| 2022-12-20 | $4.43 | $4.53 | $4.36 | $4.40 | 246 184 |
| 2022-12-19 | $4.70 | $4.70 | $4.46 | $4.48 | 141 931 |
| 2022-12-16 | $4.71 | $4.82 | $4.66 | $4.72 | 258 339 |
| 2022-12-15 | $5.09 | $5.10 | $4.70 | $4.71 | 255 529 |
| 2022-12-14 | $5.00 | $5.26 | $5.00 | $5.18 | 239 441 |
| 2022-12-13 | $5.17 | $5.36 | $4.97 | $4.99 | 283 851 |
| 2022-12-12 | $4.98 | $5.06 | $4.92 | $5.05 | 147 898 |
| 2022-12-09 | $5.08 | $5.12 | $4.94 | $4.97 | 149 082 |
| 2022-12-08 | $5.00 | $5.18 | $4.98 | $5.11 | 121 672 |
| 2022-12-07 | $5.14 | $5.14 | $4.99 | $5.00 | 109 743 |
| 2022-12-06 | $5.18 | $5.25 | $5.11 | $5.12 | 165 882 |
| 2022-12-05 | $5.35 | $5.37 | $5.16 | $5.18 | 139 419 |
| 2022-12-02 | $5.24 | $5.37 | $5.16 | $5.36 | 117 507 |
| 2022-12-01 | $5.35 | $5.39 | $5.24 | $5.35 | 131 291 |
| 2022-11-30 | $5.09 | $5.37 | $5.01 | $5.31 | 150 860 |
| 2022-11-29 | $5.14 | $5.22 | $5.09 | $5.10 | 82 826 |
| 2022-11-28 | $5.30 | $5.33 | $5.14 | $5.17 | 77 591 |
| 2022-11-25 | $5.48 | $5.48 | $5.34 | $5.38 | 69 729 |
| 2022-11-23 | $5.32 | $5.56 | $5.32 | $5.47 | 130 246 |
| 2022-11-22 | $5.22 | $5.33 | $5.11 | $5.32 | 199 741 |
| 2022-11-21 | $5.31 | $5.31 | $5.13 | $5.23 | 70 750 |
| 2022-11-18 | $5.27 | $5.34 | $5.21 | $5.34 | 105 386 |
| 2022-11-17 | $4.97 | $5.15 | $4.94 | $5.10 | 48 707 |
| 2022-11-16 | $5.17 | $5.18 | $5.02 | $5.08 | 72 738 |
| 2022-11-15 | $5.26 | $5.39 | $5.20 | $5.28 | 131 056 |
About AXT Inc
AXT, Inc. designs, develops, manufactures, and distributes compound and single element semiconductor substrates. It produces semiconductor substrates using its proprietary vertical gradient freeze technology. The company offers indium phosphide for use in data center connectivity using light/lasers, 5G communications, fiber optic lasers and detectors, passive optical networks, silicon photonics, photonic integrated circuits, terrestrial solar cel... AXTI Profile
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
