Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
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 |
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!
Join 100 000+ Happy Subscribers
Don't miss out on the runners!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
