AXTI

AXT Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
AXT Inc AXTI NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.05 0.42% 11.94 17:15:00
Open Price Low Price High Price Close Price Prev Close
11.73 11.52 11.99 11.94 11.89
more quote information »

AXTI Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week12.2812.4011.32711.81397,523-0.34-2.77%
1 Month9.7612.459.0810.90471,1772.1822.34%
3 Months6.0412.455.599.53719,4335.9097.68%
6 Months5.4012.454.507.50685,5986.54121.11%
1 Year4.5112.451.856.57492,7277.43164.75%
3 Years9.2012.451.856.18388,8172.7429.78%
5 Years2.4612.451.856.35389,7959.48385.37%

AXTI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 21 2021 11.89 0.27 2.32% 11.76 12.03 11.327 380,109
Jan 20 2021 11.62 -0.51 -4.2% 12.27 12.40 11.40 454,440
Jan 19 2021 12.13 0.54 4.66% 12.025 12.21 11.70 405,797
Jan 15 2021 11.59 -0.76 -6.15% 12.28 12.28 11.55 349,747
Jan 14 2021 12.35 0.86 7.48% 11.68 12.45 11.68 622,091
Jan 13 2021 11.49 -0.10 -0.86% 11.58 11.68 11.39 295,311
Jan 12 2021 11.59 0.34 3.02% 11.37 11.8427 11.22 572,276
Jan 11 2021 11.25 0.06 0.54% 11.08 11.4789 11.001 318,120
Jan 08 2021 11.19 -0.13 -1.15% 11.51 11.74 10.91 477,453
Jan 07 2021 11.32 0.54 5.01% 10.95 11.63 10.6764 760,914
Jan 06 2021 10.78 0.66 6.52% 10.13 10.93 10.12 791,107
Jan 05 2021 10.12 0.29 2.95% 9.83 10.22 9.71 502,118
Jan 04 2021 9.83 0.26 2.72% 9.80 10.38 9.62 632,221
Dec 31 2020 9.57 -0.21 -2.15% 9.82 9.83 9.45 487,675
Dec 30 2020 9.78 0.48 5.16% 9.33 9.87 9.33 255,873
Dec 29 2020 9.30 -0.48 -4.91% 9.70 9.73 9.08 517,348
Dec 28 2020 9.78 0.14 1.45% 9.76 10.09 9.62 633,028
Dec 24 2020 9.64 -0.85 -8.1% 10.60 10.45 9.45 716,407
Dec 23 2020 10.49 0.38 3.76% 10.10 11.26 9.98 1,645,449
Dec 22 2020 10.11 0.04 0.4% 10.04 10.3345 9.86 383,981
See More Historical Prices »


Your Recent History
NASDAQ
AXTI
AXT
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.