AXTI: AXT Inc.

As of Monday, May 6th, 2024

$ 3.93

+0.27 +7.38%

Open: 3.68
High: 4.05
Low: 3.68
Volume: 1,484,299
Previous Close on Friday, May 3rd, 2024

$ 3.66

+0.63 +20.79%

Open: 3.48
High: 4.23
Low: 3.31
Volume: 13,510,338

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-06 3.68 4.05 3.68 3.93 1,484,055 +0.27 +7.38
2024-05-03 3.48 4.23 3.31 3.66 13,510,338 +0.63 +20.79
2024-05-02 2.91 3.06 2.91 3.03 575,800 +0.14 +4.84
2024-05-01 2.97 3.05 2.88 2.89 381,150 -0.11 -3.67
2024-04-30 2.99 3.10 2.98 3.00 347,576 -0.03 -0.99
2024-04-29 3.05 3.17 3.02 3.03 587,187 +0.06 +2.02
2024-04-26 2.90 3.06 2.88 2.97 507,576 +0.07 +2.41
2024-04-25 2.93 2.99 2.89 2.90 350,492 -0.11 -3.65
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 4.23
On 2024-05-03		 2.88
On 2024-05-01		 0.90 29.70 4.23
On 2024-05-03		 3.68
On 2024-05-06		 -13.00 3.30
10D 4.23
On 2024-05-03		 2.85
On 2024-04-23		 1.09 38.38 4.23
On 2024-05-03		 3.68
On 2024-05-06		 -13.00 3.13
20D 4.23
On 2024-05-03		 2.75
On 2024-04-19		 0.36 10.08 3.86
On 2024-04-09		 2.75
On 2024-04-19		 -28.76 3.19
WTD 4.05
On 2024-05-06		 3.68
On 2024-05-06		 0.27 7.38 -- -- -- 3.93
MTD 4.23
On 2024-05-03		 2.88
On 2024-05-01		 0.93 31.00 4.23
On 2024-05-03		 3.68
On 2024-05-06		 -13.00 3.38
As of Monday, May 6th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

167.97 +3.86 +2.35 4,532,735
KO

The Coca-Cola Company

62.35 +0.18 +0.29 9,304,618
PFE

Pfizer Inc.

28.16 +0.35 +1.26 52,226,067
VZ

Verizon Communications Inc.

39.33 +0.44 +1.13 12,381,077
VIX

CBOE Volatility Index

13.49 0.00 0.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,852.27 +176.59 +0.46 315,602,653
DJTA

Dow Jones Transportation Average

15,380.87 +32.47 +0.21 123,893,025
SPX

S&P 500 Index

5,180.74 +52.95 +1.03
OEX

S&P 100 Index

2,465.54 +26.68 +1.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,093.57 +202.77 +1.13
NYA

NYSE Composite Index

17,963.84 +165.95 +0.93
XAX

NYSE AMEX Composite Index

4,856.57 +63.29 +1.32
RUI

RUSSELL 1000 Index

2,839.15 +30.15 +1.07
RUT

Russell 2000 Index

2,060.67 +24.95 +1.23
RUA

Russell 3000 Index

2,965.80 +31.72 +1.08
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.49 0.00 0.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.88 -0.10 -0.53
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.94 -0.19 -1.11
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.02 -0.25 -1.64
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,912.99 +94.91 +1.08
 
Recent
Ticker Last Chg %Chg Volume
AXTI

AXT Inc.

3.93 +0.27 +7.38 1,484,299