AYX: Alteryx Inc.

As of Monday, March 18th, 2024

$ 48.26

+0.01 +0.02%

Open: 48.25
High: 48.27
Low: 48.25
Volume: 6,824,352
Previous Close on Friday, March 15th, 2024

$ 48.25

-- 0 0%

Open: 48.25
High: 48.26
Low: 48.24
Volume: 4,724,652
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-03-18 48.25 48.27 48.25 48.26 6,824,352 +0.01 +0.02
2024-03-15 48.25 48.26 48.24 48.25 4,724,652 0.00 0.00
2024-03-14 48.23 48.25 48.22 48.25 3,239,639 +0.01 +0.02
2024-03-13 48.23 48.24 48.23 48.24 1,968,996 +0.01 +0.02
2024-03-12 48.23 48.24 48.23 48.23 1,737,248 0.00 0.00
2024-03-11 48.21 48.24 48.20 48.23 4,372,748 +0.07 +0.15
2024-03-08 48.18 48.21 48.14 48.16 1,843,546 -0.03 -0.06
2024-03-07 48.12 48.21 48.09 48.19 1,360,606 +0.04 +0.08

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 48.27
On 2024-03-18
48.22
On 2024-03-14
0.03 0.06 48.24
On 2024-03-12
48.23
On 2024-03-13
-0.02 48.25
10D 48.27
On 2024-03-18
48.01
On 2024-03-05
0.20 0.42 48.21
On 2024-03-07
48.14
On 2024-03-08
-0.15 48.20
20D 48.27
On 2024-03-18
47.84
On 2024-02-20
0.40 0.84 48.10
On 2024-02-20
47.88
On 2024-02-21
-0.46 48.12
WTD 48.27
On 2024-03-18
48.25
On 2024-03-18
0.01 0.02 -- -- -- 48.26
MTD 48.27
On 2024-03-18
48.01
On 2024-03-04
0.22 0.46 48.09
On 2024-03-01
48.01
On 2024-03-04
-0.17 48.18
As of Monday, March 18th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.91 +1.02 +0.60 4,970,658
KO

The Coca-Cola Company

60.13 +0.25 +0.42 15,853,563
PFE

Pfizer Inc.

27.72 -0.22 -0.79 36,206,974
VZ

Verizon Communications Inc.

39.93 +0.44 +1.11 16,199,546
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,790.43 +75.66 +0.20 331,620,069
DJTA

Dow Jones Transportation Average

15,417.58 -81.05 -0.52 90,719,643
SPX

S&P 500 Index

5,149.42 +32.33 +0.63
OEX

S&P 100 Index

2,439.52 +19.49 +0.81
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,985.01 +176.76 +0.99
NYA

NYSE Composite Index

17,882.32 +34.23 +0.19
XAX

NYSE AMEX Composite Index

4,762.79 +10.23 +0.22
RUI

RUSSELL 1000 Index

2,820.78 +16.66 +0.59
RUT

Russell 2000 Index

2,024.74 -14.59 -0.72
RUA

Russell 3000 Index

2,944.94 +15.43 +0.53
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.51 -0.14 -0.68
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.00 -0.17 -0.94
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.22 -0.19 -1.16
VXN

CBOE NASDAQ 100 Volatility Index

19.40 +0.15 +0.78
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,881.21 +77.99 +0.89
 
Recent
Ticker Last Chg %Chg Volume
AYX

Alteryx Inc.

48.26 +0.01 +0.02 6,824,352