AXTI

Axt Inc

$4.46 0.08 (1.76%)
16:58 EDT AXTI Stock Quote Delayed 15 Minutes
Dividend & Yield:       N/A (N/A)
P/E:       14.39
Market Cap:       175.89M
EPS:       0.31
Volume:       221,574
Day's Range:       4.35 - 4.52
52wk Range:       3.70 - 9.38
Previous Close:       4.46
Historical Data for AXTI
Date Open High Low Volume Close Change %
05/23/19 4.44 4.52 4.35 221,574 4.46 -0.08   -1.76%
05/22/19 4.55 4.62 4.48 218,220 4.54 -0.06   -1.30%
05/21/19 4.59 4.71 4.57 310,390 4.60 0.07   1.55%
05/20/19 4.79 4.81 4.42 464,471 4.53 -0.36   -7.36%
05/17/19 4.94 5.05 4.86 295,600 4.89 -0.12   -2.40%
05/16/19 5.21 5.24 4.97 256,844 5.01 -0.29   -5.47%
05/15/19 5.18 5.41 5.18 140,839 5.30 0.06   1.15%
05/14/19 5.07 5.33 5.01 359,990 5.24 0.17   3.35%
05/13/19 5.32 5.37 5.05 261,086 5.07 -0.36   -6.63%
05/10/19 5.39 5.45 5.28 209,000 5.43 0.01   0.18%
05/09/19 5.56 5.56 5.29 242,257 5.42 -0.20   -3.56%
05/08/19 5.50 5.68 5.50 195,364 5.62 0.10   1.81%
05/07/19 5.72 5.73 5.45 463,451 5.52 -0.26   -4.50%
05/06/19 5.55 5.79 5.54 271,457 5.78 0.08   1.40%
05/03/19 5.65 5.80 5.64 388,800 5.70 0.04   0.71%
05/02/19 5.70 5.77 5.59 167,325 5.66 -0.05   -0.88%
05/01/19 5.67 5.89 5.65 393,432 5.71 0.01   0.18%
04/30/19 5.62 5.77 5.52 576,002 5.70 0.09   1.60%
04/29/19 5.60 5.78 5.46 376,651 5.61 0.06   1.08%
04/26/19 5.50 6.14 5.50 1,402,400 5.55 0.12   2.21%
04/25/19 5.15 5.93 5.13 2,162,761 5.43 0.69   14.56%
04/24/19 4.69 4.86 4.64 259,320 4.74 0.08   1.72%
04/23/19 4.39 4.70 4.30 361,855 4.66 0.25   5.67%
04/22/19 4.70 4.70 4.36 380,700 4.41 -0.34   -7.16%
04/18/19 4.89 4.90 4.72 238,800 4.75 -0.16   -3.26%
04/17/19 4.98 5.13 4.91 195,023 4.91 -0.01   -0.20%
04/16/19 4.84 4.98 4.81 170,435 4.92 0.09   1.86%
04/15/19 4.78 4.88 4.74 220,061 4.83 0.05   1.05%
04/12/19 4.83 4.84 4.72 78,500 4.78 -0.02   -0.42%
04/11/19 4.85 4.99 4.76 181,717 4.80 -0.05   -1.03%
04/10/19 4.79 4.87 4.78 479,216 4.85 0.07   1.46%
04/09/19 4.81 4.82 4.67 427,267 4.78 -0.04   -0.83%
04/08/19 4.95 4.96 4.80 123,463 4.82 -0.16   -3.21%
04/05/19 4.92 5.14 4.90 434,300 4.98 0.09   1.84%
04/04/19 4.92 4.99 4.81 139,315 4.89 -0.03   -0.61%
04/03/19 5.00 5.13 4.85 574,717 4.92 -0.02   -0.40%
04/02/19 4.79 4.99 4.74 386,956 4.94 0.19   4.00%
04/01/19 4.50 4.77 4.47 221,259 4.75 0.30   6.74%
03/29/19 4.37 4.49 4.35 563,600 4.45 0.12   2.77%
03/28/19 4.43 4.49 4.32 124,096 4.33 -0.11   -2.48%
03/27/19 4.41 4.46 4.34 130,892 4.44 0.03   0.68%
03/26/19 4.45 4.49 4.40 214,623 4.41 -0.01   -0.23%
03/25/19 4.35 4.45 4.29 159,299 4.42 0.07   1.61%
03/22/19 4.37 4.41 4.27 249,400 4.35 -0.05   -1.14%
03/21/19 4.46 4.56 4.38 199,360 4.40 -0.06   -1.35%
03/20/19 4.54 4.59 4.40 667,052 4.46 -0.08   -1.76%
03/19/19 4.45 4.57 4.43 146,110 4.54 0.10   2.25%
03/18/19 4.53 4.54 4.32 164,344 4.44 -0.07   -1.55%
03/15/19 4.44 4.56 4.32 319,300 4.51 0.12   2.73%
03/14/19 4.55 4.60 4.33 198,361 4.39 -0.15   -3.30%
03/13/19 4.54 4.60 4.44 176,791 4.54 0.06   1.34%
03/12/19 4.27 4.52 4.24 274,615 4.48 0.21   4.92%
03/11/19 4.22 4.36 4.19 218,176 4.27 0.08   1.91%
03/08/19 4.15 4.24 4.15 234,600 4.19 0.00   0.00%
03/07/19 4.25 4.27 4.15 157,865 4.19 -0.06   -1.41%
03/06/19 4.30 4.32 4.24 284,099 4.25 -0.07   -1.62%
03/05/19 4.38 4.38 4.27 121,211 4.32 -0.07   -1.59%

Navellier Ratings

Powered by Portfolio Grader

Total Grade

D
Sell

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!