$5.84 (-0.511%)

Volume: 128.4k

Closed: Jan 27, 2023

Hollow Logo Score: 1.064
AXT Inc Stock
$5.84 (-0.511%)

Volume: 128.4k

Closed: Jan 27, 2023

Score Hollow Logo 1.064
NASDAQ:AXTI

AXT Inc Stock Price (Quote)

$5.84 ( -0.511% ) Friday, 27th Jan 2023

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

Hot Stocks To Watch:

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

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

Full report by FINDEXABLE

ROCKIT