$3.66 (9.58%)

Volume: 327.535k

Closed: May 26, 2023

Hollow Logo Score: 0.000
AXT Inc Stock
$3.66 (9.58%)

Volume: 327.535k

Closed: May 26, 2023

Score Hollow Logo 0.000
NASDAQ:AXTI

AXT Inc Stock Price (Quote)

$3.66 ( 9.58% ) Friday, 26th May 2023

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
Click to get the best stock tips daily for free!

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