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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 5.29 | 5.47 | ↑$0.18 (3.40%) | 5.29 | 5.62 | 213.43K |
| 2022-05-12 | 5.21 | 5.18 | ↓$0.03 (-0.58%) | 5.00 | 5.38 | 288.32K |
| 2022-05-11 | 5.45 | 5.31 | ↓$0.14 (-2.57%) | 5.27 | 5.69 | 163.08K |
| 2022-05-10 | 5.52 | 5.47 | ↓$0.05 (-0.91%) | 5.24 | 5.54 | 184.15K |
| 2022-05-09 | 5.63 | 5.43 | ↓$0.20 (-3.55%) | 5.40 | 5.69 | 191.89K |
| 2022-05-06 | 5.81 | 5.73 | ↓$0.08 (-1.38%) | 5.66 | 5.87 | 90.32K |
| 2022-05-05 | 6.03 | 5.87 | ↓$0.16 (-2.65%) | 5.75 | 6.03 | 95.84K |
| 2022-05-04 | 6.09 | 6.16 | ↑$0.07 (1.15%) | 5.78 | 6.19 | 107.08K |
| 2022-05-03 | 5.85 | 6.04 | ↑$0.19 (3.25%) | 5.79 | 6.14 | 146.64K |
| 2022-05-02 | 5.95 | 5.92 | ↓$0.03 (-0.50%) | 5.81 | 6.11 | 206.04K |
| 2022-04-29 | 6.30 | 5.90 | ↓$0.40 (-6.35%) | 5.81 | 6.47 | 217.12K |
| 2022-04-28 | 5.81 | 5.95 | ↑$0.14 (2.41%) | 5.71 | 6.03 | 118.91K |
| 2022-04-27 | 5.68 | 5.76 | ↑$0.08 (1.41%) | 5.68 | 5.85 | 139.06K |
| 2022-04-26 | 6.04 | 5.77 | ↓$0.27 (-4.47%) | 5.73 | 6.04 | 117.65K |
| 2022-04-25 | 6.10 | 6.11 | ↑$0.01 (0.16%) | 6.02 | 6.21 | 146.41K |
| 2022-04-22 | 6.09 | 6.11 | ↑$0.02 (0.33%) | 6.09 | 6.25 | 91.26K |
| 2022-04-21 | 6.35 | 6.13 | ↓$0.22 (-3.46%) | 6.10 | 6.44 | 120.77K |
| 2022-04-20 | 6.45 | 6.31 | ↓$0.14 (-2.17%) | 6.29 | 6.53 | 117.51K |
| 2022-04-19 | 6.39 | 6.45 | ↑$0.06 (0.94%) | 6.33 | 6.53 | 80.27K |
| 2022-04-18 | 6.29 | 6.39 | ↑$0.10 (1.59%) | 6.21 | 6.47 | 96.57K |
| 2022-04-14 | 6.50 | 6.34 | ↓$0.16 (-2.46%) | 6.29 | 6.50 | 101.98K |
| 2022-04-13 | 6.46 | 6.46 | ↑$0.00 (0.00%) | 6.44 | 6.61 | 93.09K |
| 2022-04-12 | 6.37 | 6.43 | ↑$0.06 (0.94%) | 6.29 | 6.48 | 196.48K |
| 2022-04-11 | 6.25 | 6.24 | ↓$0.01 (-0.16%) | 6.07 | 6.35 | 88.99K |
| 2022-04-08 | 6.50 | 6.33 | ↓$0.17 (-2.62%) | 6.31 | 6.50 | 112.03K |
| 2022-04-07 | 6.62 | 6.51 | ↓$0.11 (-1.66%) | 6.44 | 6.70 | 76.65K |
| 2022-04-06 | 6.73 | 6.60 | ↓$0.13 (-1.93%) | 6.42 | 6.75 | 230.02K |
| 2022-04-05 | 7.04 | 6.78 | ↓$0.26 (-3.69%) | 6.65 | 7.04 | 147.07K |
| 2022-04-04 | 6.89 | 7.04 | ↑$0.15 (2.18%) | 6.86 | 7.08 | 111.35K |
| 2022-04-01 | 7.02 | 6.90 | ↓$0.12 (-1.71%) | 6.81 | 7.09 | 105.15K |
Create an account or log in to view more rows.
$AXTI tomorrow will be an explosion day
I believe it!
$AXTI omg lol
$AXTI glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol
$AXTI hot trash
$AXTI Growth/Value
$AXTI they don’t want us to shine… But we gon shine…
$AXTI why is this not moving lol
$AXTI I like the stock!
$AXTI Beautiful!! 😀
$AXTI might see a whole 1% green