and get StockInvest.us Premium Subscription for FREE
Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
AXT Inc Stock Price (Quote) NASDAQ:AXTI
$5.73 ( -2.22% ) Friday, 1st Jul 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.30 | $6.40 | Friday, 1st Jul 2022 AXTI stock ended at $5.73. This is 2.22% less than the trading day before Thursday, 30th Jun 2022. During the day the stock fluctuated 2.21% from a day low at $5.66 to a day high of $5.79. |
| 90 days | $4.97 | $7.08 | |
| 52 weeks | $4.97 | $10.87 |
Historical AXT Inc prices
| Date | Open | High | Low | Close | Volume |
| 2022-07-01 | $5.78 | $5.79 | $5.66 | $5.73 | 233 361 |
| 2022-06-30 | $5.68 | $5.86 | $5.68 | $5.86 | 141 297 |
| 2022-06-29 | $5.87 | $5.87 | $5.70 | $5.78 | 208 338 |
| 2022-06-28 | $6.26 | $6.30 | $5.90 | $5.91 | 116 106 |
| 2022-06-27 | $6.38 | $6.40 | $6.12 | $6.26 | 171 547 |
| 2022-06-24 | $5.98 | $6.23 | $5.91 | $6.19 | 264 950 |
| 2022-06-23 | $5.94 | $6.02 | $5.83 | $5.97 | 185 626 |
| 2022-06-22 | $5.76 | $5.98 | $5.76 | $5.91 | 102 454 |
| 2022-06-21 | $5.67 | $5.89 | $5.66 | $5.87 | 173 628 |
| 2022-06-17 | $5.52 | $5.72 | $5.52 | $5.61 | 202 570 |
| 2022-06-16 | $5.52 | $5.60 | $5.39 | $5.53 | 219 660 |
| 2022-06-15 | $5.59 | $5.84 | $5.57 | $5.73 | 197 458 |
| 2022-06-14 | $5.42 | $5.62 | $5.38 | $5.59 | 114 814 |
| 2022-06-13 | $5.52 | $5.54 | $5.30 | $5.36 | 138 767 |
| 2022-06-10 | $5.76 | $5.88 | $5.67 | $5.74 | 127 249 |
| 2022-06-09 | $5.87 | $6.01 | $5.82 | $5.90 | 108 915 |
| 2022-06-08 | $6.03 | $6.06 | $5.80 | $5.88 | 118 452 |
| 2022-06-07 | $6.04 | $6.09 | $5.92 | $6.00 | 200 511 |
| 2022-06-06 | $6.02 | $6.29 | $6.01 | $6.15 | 257 510 |
| 2022-06-03 | $6.03 | $6.03 | $5.79 | $5.86 | 111 787 |
| 2022-06-02 | $5.76 | $6.14 | $5.75 | $6.07 | 132 248 |
| 2022-06-01 | $5.91 | $6.02 | $5.67 | $5.73 | 232 541 |
| 2022-05-31 | $5.78 | $5.90 | $5.64 | $5.85 | 180 948 |
| 2022-05-27 | $5.57 | $5.84 | $5.52 | $5.79 | 141 212 |
| 2022-05-26 | $5.22 | $5.58 | $5.21 | $5.49 | 145 158 |
| 2022-05-25 | $5.11 | $5.31 | $5.10 | $5.22 | 129 732 |
| 2022-05-24 | $5.09 | $5.20 | $4.97 | $5.14 | 165 399 |
| 2022-05-23 | $5.21 | $5.30 | $5.12 | $5.16 | 131 813 |
| 2022-05-20 | $5.38 | $5.44 | $5.01 | $5.20 | 171 014 |
| 2022-05-19 | $5.25 | $5.42 | $5.22 | $5.25 | 204 993 |
| 2022-05-18 | $5.42 | $5.56 | $5.22 | $5.26 | 163 276 |
| 2022-05-17 | $5.43 | $5.60 | $5.41 | $5.51 | 139 517 |
| 2022-05-16 | $5.40 | $5.47 | $5.30 | $5.32 | 145 991 |
| 2022-05-13 | $5.29 | $5.62 | $5.24 | $5.47 | 217 029 |
| 2022-05-12 | $5.21 | $5.38 | $5.00 | $5.18 | 293 233 |
| 2022-05-11 | $5.45 | $5.69 | $5.27 | $5.31 | 168 731 |
| 2022-05-10 | $5.52 | $5.54 | $5.23 | $5.47 | 186 984 |
| 2022-05-09 | $5.63 | $5.69 | $5.40 | $5.43 | 194 015 |
| 2022-05-06 | $5.81 | $5.87 | $5.65 | $5.73 | 91 401 |
| 2022-05-05 | $6.03 | $6.03 | $5.73 | $5.87 | 98 025 |
| 2022-05-04 | $6.09 | $6.19 | $5.78 | $6.16 | 113 559 |
| 2022-05-03 | $5.85 | $6.15 | $5.78 | $6.04 | 152 933 |
| 2022-05-02 | $5.95 | $6.11 | $5.81 | $5.92 | 209 064 |
| 2022-04-29 | $6.30 | $6.47 | $5.80 | $5.90 | 230 195 |
| 2022-04-28 | $5.81 | $6.03 | $5.71 | $5.95 | 119 310 |
| 2022-04-27 | $5.68 | $5.85 | $5.68 | $5.76 | 147 594 |
| 2022-04-26 | $6.04 | $6.04 | $5.73 | $5.77 | 127 010 |
| 2022-04-25 | $6.10 | $6.21 | $6.02 | $6.11 | 155 082 |
| 2022-04-22 | $6.13 | $6.25 | $6.09 | $6.11 | 29 100 |
| 2022-04-21 | $6.35 | $6.44 | $6.09 | $6.13 | 139 900 |
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
