AXTI: AXT Inc.

As of Monday, April 15th, 2024

$ 3.21

-0.22 -6.41%

Open: 3.45
High: 3.45
Low: 3.15
Volume: 1,188,006
Previous Close on Friday, April 12th, 2024

$ 3.43

-0.29 -7.80%

Open: 3.69
High: 3.69
Low: 3.38
Volume: 1,201,563
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-04-15 3.45 3.45 3.15 3.21 1,188,006 -0.22 -6.41
2024-04-12 3.69 3.69 3.38 3.43 1,201,563 -0.29 -7.80
2024-04-11 3.68 3.73 3.49 3.72 762,344 +0.02 +0.54
2024-04-10 3.76 3.85 3.60 3.70 900,417 -0.10 -2.63
2024-04-09 3.70 3.86 3.63 3.80 921,860 +0.23 +6.44
2024-04-08 3.51 3.99 3.43 3.57 2,602,460 +0.46 +14.79
2024-04-05 3.55 3.76 3.03 3.11 3,427,423 -0.11 -3.42
2024-04-04 3.92 4.27 3.20 3.22 6,325,058 -1.73 -34.95

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 3.86
On 2024-04-09
3.15
On 2024-04-15
-0.36 -10.08 3.86
On 2024-04-09
3.15
On 2024-04-15
-18.53 3.57
10D 4.99
On 2024-04-03
3.03
On 2024-04-05
-1.60 -33.26 4.99
On 2024-04-03
3.03
On 2024-04-05
-39.28 3.74
20D 5.64
On 2024-03-21
3.03
On 2024-04-05
-1.66 -34.09 5.64
On 2024-03-21
3.03
On 2024-04-05
-46.28 4.31
WTD 3.45
On 2024-04-15
3.15
On 2024-04-15
-0.22 -6.41 -- -- -- 3.21
MTD 4.99
On 2024-04-03
3.03
On 2024-04-05
-1.38 -30.07 4.99
On 2024-04-03
3.03
On 2024-04-05
-39.28 3.84
As of Monday, April 15th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

153.70 -0.93 -0.60 6,309,758
KO

The Coca-Cola Company

58.14 -0.14 -0.24 12,421,431
PFE

Pfizer Inc.

25.91 +0.05 +0.19 34,904,368
VZ

Verizon Communications Inc.

40.11 +0.39 +0.98 16,415,435
VIX

CBOE Volatility Index

19.23 +1.92 +11.09
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

37,735.11 -248.13 -0.65 391,709,962
DJTA

Dow Jones Transportation Average

15,388.34 -109.77 -0.71 103,270,593
SPX

S&P 500 Index

5,061.82 -61.59 -1.20
OEX

S&P 100 Index

2,401.32 -31.51 -1.30
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,706.83 -296.65 -1.65
NYA

NYSE Composite Index

17,506.93 -132.11 -0.75
XAX

NYSE AMEX Composite Index

4,810.99 -79.31 -1.62
RUI

RUSSELL 1000 Index

2,771.65 -35.18 -1.25
RUT

Russell 2000 Index

1,975.71 -27.47 -1.37
RUA

Russell 3000 Index

2,892.64 -36.89 -1.26
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

19.23 +1.92 +11.09
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.00 +0.71 +3.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.41 +1.03 +5.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.55 +1.35 +7.42
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,730.89 -153.70 -1.73