AXTI: AXT Inc.

As of Friday, January 27th, 2023

$ 5.84

-0.03 -0.51%

Open: 5.84
High: 5.92
Low: 5.78
Volume: 128,400
Previous Close on Thursday, January 26th, 2023

$ 5.87

+0.21 +3.71%

Open: 5.68
High: 5.87
Low: 5.66
Volume: 112,804
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2023-01-27 5.84 5.92 5.78 5.84 128,400 -0.03 -0.51
2023-01-26 5.68 5.87 5.66 5.87 112,804 +0.21 +3.71
2023-01-25 5.54 5.66 5.51 5.66 112,852 +0.07 +1.25
2023-01-24 5.60 5.64 5.54 5.59 76,625 -0.06 -1.06
2023-01-23 5.48 5.69 5.46 5.65 158,397 +0.17 +3.10
2023-01-20 5.33 5.48 5.28 5.48 136,550 +0.21 +3.98
2023-01-19 5.30 5.31 5.22 5.27 173,413 -0.09 -1.68
2023-01-18 5.33 5.48 5.31 5.36 191,878 +0.06 +1.13

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 5.92
On 2023-01-27
5.46
On 2023-01-23
0.36 6.57 5.69
On 2023-01-23
5.51
On 2023-01-25
-3.16 5.72
10D 5.92
On 2023-01-27
5.11
On 2023-01-13
0.61 11.66 5.48
On 2023-01-18
5.22
On 2023-01-19
-4.74 5.53
20D 5.92
On 2023-01-27
4.32
On 2022-12-30
1.53 35.50 5.48
On 2023-01-18
5.22
On 2023-01-19
-4.74 5.14
WTD 5.92
On 2023-01-27
5.46
On 2023-01-23
0.36 6.57 5.69
On 2023-01-23
5.51
On 2023-01-25
-3.16 5.72
MTD 5.92
On 2023-01-27
4.33
On 2023-01-03
1.46 33.33 5.48
On 2023-01-18
5.22
On 2023-01-19
-4.74 5.22
As of Friday, January 27th, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

83.23 +2.09 +2.58 7,703,521
KO

The Coca-Cola Company

60.49 -0.32 -0.53 13,798,924
PFE

Pfizer Inc.

43.79 -0.46 -1.04 22,750,889
VZ

Verizon Communications Inc.

40.64 +0.37 +0.92 17,017,653
VIX

CBOE Volatility Index

18.51 -0.22 -1.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,978.08 +28.67 +0.08 439,926,880
DJTA

Dow Jones Transportation Average

14,483.33 +191.14 +1.34 98,439,680
SPX

S&P 500 Index

4,070.56 +10.13 +0.25
OEX

S&P 100 Index

1,817.24 +8.42 +0.47
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

12,166.60 +115.12 +0.96