AXT Stock Price History, AXTI Historical Prices

Add to My Stocks
$8.65 $0.15 (1.76%) AXTI stock closing price Sep 22, 2017 (Closing)

We provide 10 years stock price history for free. You can download AXT stock price data here. Daily open, high, low, and end of day closing price for the company, along with AXT price earnings ratio, and the price to sales ratio are available in this historical stock price data. The stock price was at a 5 year high of 12.08 on 07 Feb, 2011 as seen from AXT stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-09-228.458.808.438.6530495143.253.84
2017-09-218.608.608.268.5034605242.503.77
2017-09-208.908.958.508.6049710243.003.82
2017-09-198.808.908.708.8529263644.253.93
2017-09-188.958.958.808.8553540544.253.93
2017-09-158.658.808.608.8064189744.003.91
2017-09-148.708.758.558.6533964643.253.84
2017-09-138.108.758.108.7086824943.503.86
2017-09-128.058.408.058.1560220440.753.62
2017-09-118.008.157.908.0032059240.003.55
2017-09-087.958.007.857.9550493239.753.53
2017-09-077.958.007.728.0037768040.003.55
2017-09-067.908.057.807.8535042039.253.48
2017-09-058.008.007.557.7539865738.753.44
2017-09-017.858.007.758.0037309640.003.55
2017-08-317.858.007.707.8049643739.003.46
2017-08-307.557.907.557.8035687039.003.46
2017-08-297.407.707.367.5535830337.753.35
2017-08-287.457.557.357.5023542537.503.33
2017-08-257.507.607.337.4525419337.253.31
2017-08-247.657.757.407.5030020637.503.33
2017-08-237.257.657.217.5544535537.753.35
2017-08-227.207.407.107.3558763936.753.26
2017-08-217.657.657.057.1588256935.753.17
2017-08-187.557.707.507.6023773638.003.37
2017-08-177.607.907.507.5584646737.753.35
2017-08-167.607.757.557.6034075838.003.37
2017-08-157.857.857.587.6027262838.003.37
2017-08-147.657.857.657.7555819538.753.44
2017-08-117.557.707.407.6062095438.003.37
2017-08-108.008.007.557.6054918738.003.37
2017-08-097.908.207.908.0543525340.253.57
2017-08-087.808.507.807.9590662039.753.53
2017-08-077.607.757.507.7556542838.753.44
2017-08-047.708.057.457.6574976438.253.40
2017-08-038.608.907.607.75148521438.753.44
2017-08-029.009.008.308.40114446742.003.73
2017-08-018.809.508.759.15205298045.754.06
2017-07-318.658.808.458.7559604443.753.88
2017-07-288.808.808.458.6577065848.063.55
2017-07-278.108.908.058.80342339248.893.62
2017-07-267.407.757.307.6074499842.223.12
2017-07-257.457.557.157.3549178640.833.02
2017-07-247.457.577.247.5537490341.943.10
2017-07-217.757.807.357.4047403241.113.04
2017-07-207.257.607.247.6083676542.223.12
2017-07-197.157.287.057.2528200140.282.98
2017-07-187.007.186.907.1030271439.442.92
2017-07-177.207.207.007.0522979239.172.90
2017-07-147.357.357.057.2021614440.002.96
2017-07-136.907.306.907.3068294640.563.00
2017-07-126.957.006.856.9530803138.612.86
2017-07-116.656.906.606.8036939237.782.79
2017-07-106.556.806.506.7043101537.222.75
2017-07-076.406.606.386.6039961236.672.71
2017-07-066.306.606.236.3547927735.282.61
2017-07-056.156.406.106.3532514435.282.61
2017-07-036.356.405.956.1040812833.892.51
2017-06-306.456.556.306.3538687735.282.61
2017-06-296.506.556.306.5038442936.112.67
2017-06-286.406.756.386.6047768736.672.71
2017-06-276.656.656.256.3548700035.282.61
2017-06-266.807.106.656.7053960137.222.75
2017-06-236.556.906.506.85458050438.062.81
2017-06-226.606.806.506.6049234836.672.71
2017-06-216.806.906.466.6057216436.672.71
2017-06-206.856.856.606.8042705437.782.79
2017-06-196.656.806.556.8057474737.782.79
2017-06-166.256.556.256.4548121135.832.65
2017-06-156.306.346.046.2056855734.442.55
2017-06-146.506.606.306.3034484035.002.59
2017-06-136.556.636.406.4533712935.832.65
2017-06-126.606.746.506.5033032436.112.67
2017-06-097.057.106.556.6055654836.672.71
2017-06-086.857.006.687.0070081838.892.88
2017-06-076.656.706.456.4520294835.832.65
2017-06-066.606.656.486.6011793836.672.71
2017-06-056.256.656.206.6030219736.672.71
2017-06-026.656.806.256.3062547935.002.59
2017-06-016.656.736.406.6537390836.942.73
2017-05-317.007.006.656.6539237936.942.73
2017-05-306.757.006.756.9530572438.612.86
2017-05-266.806.856.606.7020077537.222.75
2017-05-256.706.856.606.8024529337.782.79
2017-05-247.007.006.596.7040022137.222.75
2017-05-236.906.986.856.9521548038.612.86
2017-05-226.957.016.846.9027951738.332.84
2017-05-197.007.036.856.9528548938.612.86
2017-05-186.956.986.806.9549304238.612.86
Get more Data

AXT Stock Chart

View AXTI PE ratio, PS ratio stocks charts and compare with peers.
AXTI Chart
Note: Compare AXT stock price history with the index and industry peers.

AXT Historical Prices: Past 5 years

Max Stock Price 9.15 Aug 01,2017
Min Stock Price 1.92 Sep 30,2015
Avg Stock Price 3.38

AXT Historical PE ratio: Past 5 years

Max PE Ratio 120.49 Feb 17,2017
Min PE Ratio 8.86 Nov 01,2012
Avg PE Ratio 40.9

AXT Historical PS ratio: Past 5 years

Max PS Ratio 4.06 Aug 01,2017
Min PS Ratio 0.74 Sep 30,2015
Avg PS Ratio 1.35

AXTI Industry Peers

Company Price Change (%)
Alpha And Omega Semi (AOSL)15.70.12 (0.77%)
Nve Corp (NVEC)75.471.06 (1.42%)
Sunedison Semiconductor (SEMI)11.950 (0%)
Gt Advanced Technologies (GTATQ)0.020 (0%)
Veeco Instruments (VECO)20.80.75 (3.74%)
Ldk Solar Co. (LDKYQ)0.010 (0%)
Qorvo (QRVO)71.20.59 (0.84%)

We provide AXT historical quotes along with PE ratio and PS ratio for doing AXT fundamental analysis. AXT stock price history captures the price movement and gives a clear picture of a company's historical performance. A large variation in high and low prices during the day implies a volatile day for the company's stock. AXTI closed at 8.65 and traded with a volume of 304951 on the last trading day. AXT historical P/S ratio was at a high of 4.32 on 07 Feb, 2011 and a low of 0.29 on 23 Mar, 2009. .