NASDAQ:AXTI
$3.66
(
9.58%
)
Friday, 26th May 2023
AXT Inc Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $2.47 | $3.71 | Friday, 26th May 2023 AXTI stock ended at $3.66. This is 9.58% more than the trading day before Thursday, 25th May 2023. During the day the stock fluctuated 11.75% from a day low at $3.32 to a day high of $3.71. |
| 90 days | $2.47 | $4.62 | |
| 52 weeks | $2.47 | $9.94 |
Historical AXT Inc prices
| Date | Open | High | Low | Close | Volume |
| 2023-05-26 | $3.62 | $3.71 | $3.32 | $3.66 | 327 535 |
| 2023-05-25 | $3.38 | $3.38 | $3.25 | $3.34 | 177 723 |
| 2023-05-24 | $3.32 | $3.33 | $3.20 | $3.30 | 242 774 |
| 2023-05-23 | $3.40 | $3.44 | $3.32 | $3.34 | 120 590 |
| 2023-05-22 | $3.40 | $3.46 | $3.37 | $3.43 | 183 538 |
| 2023-05-19 | $3.48 | $3.50 | $3.39 | $3.40 | 250 731 |
| 2023-05-18 | $3.36 | $3.49 | $3.35 | $3.43 | 242 514 |
| 2023-05-17 | $3.21 | $3.36 | $3.21 | $3.36 | 147 291 |
| 2023-05-16 | $3.16 | $3.24 | $3.15 | $3.21 | 153 596 |
| 2023-05-15 | $3.01 | $3.21 | $2.98 | $3.17 | 184 525 |
| 2023-05-12 | $3.03 | $3.07 | $2.96 | $3.00 | 182 402 |
| 2023-05-11 | $3.04 | $3.06 | $3.01 | $3.04 | 140 021 |
| 2023-05-10 | $2.98 | $3.08 | $2.96 | $3.07 | 225 046 |
| 2023-05-09 | $3.02 | $3.03 | $2.90 | $2.94 | 428 323 |
| 2023-05-08 | $2.89 | $3.11 | $2.86 | $3.08 | 292 083 |
| 2023-05-05 | $2.78 | $2.91 | $2.78 | $2.89 | 290 147 |
| 2023-05-04 | $2.74 | $2.83 | $2.71 | $2.78 | 195 699 |
| 2023-05-03 | $2.67 | $2.86 | $2.65 | $2.80 | 334 264 |
| 2023-05-02 | $2.60 | $2.69 | $2.52 | $2.67 | 417 437 |
| 2023-05-01 | $2.70 | $2.70 | $2.47 | $2.60 | 623 714 |
| 2023-04-28 | $3.00 | $3.10 | $2.58 | $2.67 | 1 118 799 |
| 2023-04-27 | $3.24 | $3.26 | $3.07 | $3.13 | 311 705 |
| 2023-04-26 | $3.20 | $3.24 | $3.14 | $3.21 | 244 207 |
| 2023-04-25 | $3.01 | $3.22 | $3.01 | $3.21 | 358 466 |
| 2023-04-24 | $3.08 | $3.12 | $2.99 | $3.04 | 244 168 |
| 2023-04-21 | $3.22 | $3.23 | $3.09 | $3.10 | 268 151 |
| 2023-04-20 | $3.33 | $3.35 | $3.20 | $3.24 | 196 570 |
| 2023-04-19 | $3.45 | $3.45 | $3.31 | $3.34 | 225 899 |
| 2023-04-18 | $3.47 | $3.59 | $3.47 | $3.50 | 278 220 |
| 2023-04-17 | $3.48 | $3.52 | $3.37 | $3.49 | 187 906 |
| 2023-04-14 | $3.53 | $3.57 | $3.46 | $3.50 | 241 495 |
| 2023-04-13 | $3.72 | $3.72 | $3.51 | $3.53 | 270 841 |
| 2023-04-12 | $3.76 | $3.82 | $3.70 | $3.73 | 200 644 |
| 2023-04-11 | $3.74 | $3.90 | $3.71 | $3.74 | 443 767 |
| 2023-04-10 | $3.82 | $3.94 | $3.81 | $3.86 | 460 496 |
| 2023-04-06 | $3.80 | $3.86 | $3.77 | $3.85 | 96 091 |
| 2023-04-05 | $3.86 | $3.86 | $3.73 | $3.84 | 113 096 |
| 2023-04-04 | $3.94 | $3.95 | $3.84 | $3.87 | 167 417 |
| 2023-04-03 | $3.97 | $4.04 | $3.90 | $3.95 | 170 368 |
| 2023-03-31 | $3.91 | $3.99 | $3.85 | $3.98 | 215 641 |
| 2023-03-30 | $3.90 | $3.92 | $3.82 | $3.90 | 270 269 |
| 2023-03-29 | $3.76 | $3.86 | $3.70 | $3.85 | 147 703 |
| 2023-03-28 | $3.73 | $3.74 | $3.63 | $3.71 | 134 264 |
| 2023-03-27 | $3.80 | $3.81 | $3.66 | $3.75 | 206 483 |
| 2023-03-24 | $3.73 | $3.78 | $3.69 | $3.77 | 162 293 |
| 2023-03-23 | $3.84 | $3.91 | $3.76 | $3.80 | 113 405 |
| 2023-03-22 | $3.90 | $3.97 | $3.80 | $3.81 | 155 428 |
| 2023-03-21 | $3.78 | $3.95 | $3.75 | $3.90 | 223 380 |
| 2023-03-20 | $3.77 | $3.79 | $3.68 | $3.71 | 284 004 |
| 2023-03-17 | $3.76 | $3.82 | $3.71 | $3.76 | 394 139 |
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.
