AXTI: AXT Inc.

As of Monday, March 18th, 2024

$ 4.85

-0.02 -0.41%

Open: 4.94
High: 5.11
Low: 4.77
Volume: 945,309
Previous Close on Friday, March 15th, 2024

$ 4.87

+0.30 +6.56%

Open: 4.63
High: 5.12
Low: 4.56
Volume: 1,730,917
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-03-18 4.94 5.11 4.77 4.85 945,245 -0.02 -0.41
2024-03-15 4.63 5.12 4.56 4.87 1,730,917 +0.30 +6.56
2024-03-14 4.78 5.17 4.44 4.57 1,256,529 -0.16 -3.38
2024-03-13 4.47 4.77 4.30 4.73 759,132 +0.23 +5.11
2024-03-12 4.60 4.75 4.46 4.50 581,537 -0.06 -1.32
2024-03-11 4.53 4.74 4.35 4.56 762,257 -0.02 -0.44
2024-03-08 4.58 4.85 4.50 4.58 649,998 +0.09 +2.00
2024-03-07 4.76 4.84 4.48 4.49 917,537 -0.20 -4.26

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 5.17
On 2024-03-14
4.30
On 2024-03-13
0.29 6.36 5.17
On 2024-03-14
4.56
On 2024-03-15
-11.81 4.70
10D 5.17
On 2024-03-14
4.17
On 2024-03-05
0.59 13.85 5.17
On 2024-03-14
4.56
On 2024-03-15
-11.81 4.61
20D 5.43
On 2024-02-27
2.17
On 2024-02-21
2.45 102.08 5.43
On 2024-02-27
3.84
On 2024-02-29
-29.28 4.21
WTD 5.11
On 2024-03-18
4.77
On 2024-03-18
-0.02 -0.41 -- -- -- 4.85
MTD 5.17
On 2024-03-14
3.90
On 2024-03-04
0.56 13.05 4.63
On 2024-03-01
3.90
On 2024-03-04
-15.77 4.55
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
AXTI

AXT Inc.

4.85 -0.02 -0.41 945,309