AXT Inc (AXTI) Historical Stock Data

5.32 ↓0.15 (-2.83%)
As of May 16, 2022, 10:01am EST.

Historical Data

In the past 30 trading days, AXTI is down -0.84% a day on average. There have been 12 days where AXT Inc closed green and 18 days where AXTI closed red.

DateOpenCloseChangeLowHighVolume
2022-05-135.295.47↑$0.18 (3.40%)5.295.62213.43K
2022-05-125.215.18↓$0.03 (-0.58%)5.005.38288.32K
2022-05-115.455.31↓$0.14 (-2.57%)5.275.69163.08K
2022-05-105.525.47↓$0.05 (-0.91%)5.245.54184.15K
2022-05-095.635.43↓$0.20 (-3.55%)5.405.69191.89K
2022-05-065.815.73↓$0.08 (-1.38%)5.665.8790.32K
2022-05-056.035.87↓$0.16 (-2.65%)5.756.0395.84K
2022-05-046.096.16↑$0.07 (1.15%)5.786.19107.08K
2022-05-035.856.04↑$0.19 (3.25%)5.796.14146.64K
2022-05-025.955.92↓$0.03 (-0.50%)5.816.11206.04K
2022-04-296.305.90↓$0.40 (-6.35%)5.816.47217.12K
2022-04-285.815.95↑$0.14 (2.41%)5.716.03118.91K
2022-04-275.685.76↑$0.08 (1.41%)5.685.85139.06K
2022-04-266.045.77↓$0.27 (-4.47%)5.736.04117.65K
2022-04-256.106.11↑$0.01 (0.16%)6.026.21146.41K
2022-04-226.096.11↑$0.02 (0.33%)6.096.2591.26K
2022-04-216.356.13↓$0.22 (-3.46%)6.106.44120.77K
2022-04-206.456.31↓$0.14 (-2.17%)6.296.53117.51K
2022-04-196.396.45↑$0.06 (0.94%)6.336.5380.27K
2022-04-186.296.39↑$0.10 (1.59%)6.216.4796.57K
2022-04-146.506.34↓$0.16 (-2.46%)6.296.50101.98K
2022-04-136.466.46↑$0.00 (0.00%)6.446.6193.09K
2022-04-126.376.43↑$0.06 (0.94%)6.296.48196.48K
2022-04-116.256.24↓$0.01 (-0.16%)6.076.3588.99K
2022-04-086.506.33↓$0.17 (-2.62%)6.316.50112.03K
2022-04-076.626.51↓$0.11 (-1.66%)6.446.7076.65K
2022-04-066.736.60↓$0.13 (-1.93%)6.426.75230.02K
2022-04-057.046.78↓$0.26 (-3.69%)6.657.04147.07K
2022-04-046.897.04↑$0.15 (2.18%)6.867.08111.35K
2022-04-017.026.90↓$0.12 (-1.71%)6.817.09105.15K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

HousewifeTrader

$AXTI glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol

0 Like Report
bredjohnson

$AXTI they don’t want us to shine… But we gon shine…

0 Like Report