Skip to main content

Axon Enterprise Inc (NQ: AXON )

315.64 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 13, 2019 1.220 1.220 1.220 0 -0.07(-5.43%)
Feb 12, 2019 1.320 1.420 1.280 1.290 2,521,005 -0.01(-0.77%)
Feb 11, 2019 1.270 1.340 1.210 1.300 1,561,441 +0.05(+4.00%)
Feb 08, 2019 1.230 1.265 1.150 1.250 1,252,100 +0.03(+2.46%)
Feb 07, 2019 1.350 1.350 1.190 1.220 2,772,615 -0.13(-9.63%)
Feb 06, 2019 1.190 1.370 1.160 1.350 3,541,566 +0.18(+15.38%)
Feb 05, 2019 1.170 1.210 1.140 1.170 1,236,778 +0.01(+0.86%)
Feb 04, 2019 1.100 1.170 1.080 1.160 1,305,885 +0.05(+4.50%)
Feb 01, 2019 1.050 1.110 1.030 1.110 1,017,900 +0.06(+5.71%)
Jan 31, 2019 1.040 1.090 1.040 1.050 1,054,765 +0.02(+1.94%)
Jan 30, 2019 1.020 1.030 1.000 1.030 397,031 +0.02(+1.98%)
Jan 29, 2019 1.000 1.030 0.9800 1.010 627,885 +0.01(+1.00%)
Jan 28, 2019 1.000 1.020 0.9800 1.000 757,919 -0.02(-1.96%)
Jan 25, 2019 0.9700 1.020 0.9600 1.020 841,500 +0.06(+6.25%)
Jan 24, 2019 0.9700 0.9700 0.9300 0.9600 1,764,810 +0.00(+0.00%)
Jan 23, 2019 0.9739 0.9950 0.9300 0.9600 1,101,574 +0.00(+0.00%)
Jan 22, 2019 1.000 1.030 0.9400 0.9600 2,193,294 -0.05(-4.95%)
Jan 18, 2019 1.030 1.050 0.9800 1.010 1,252,500 -0.01(-0.98%)
Jan 17, 2019 1.090 1.100 1.000 1.020 1,020,355 -0.08(-7.27%)
Jan 16, 2019 1.090 1.105 1.070 1.100 886,117 +0.02(+1.85%)
Jan 15, 2019 1.060 1.110 1.040 1.080 1,495,575 +0.03(+2.86%)
Jan 14, 2019 1.120 1.120 1.040 1.050 2,326,160 -0.06(-5.41%)
Jan 11, 2019 1.150 1.210 1.100 1.110 1,502,900 -0.04(-3.48%)
Jan 10, 2019 1.110 1.210 1.090 1.150 1,887,680 +0.01(+0.88%)
Jan 09, 2019 1.100 1.150 1.070 1.140 1,163,022 +0.07(+6.54%)
Jan 08, 2019 1.150 1.180 1.060 1.070 1,754,063 -0.05(-4.46%)
Jan 07, 2019 1.130 1.260 1.100 1.120 3,491,002 +0.04(+3.70%)
Jan 04, 2019 1.070 1.100 1.040 1.080 721,900 +0.03(+2.86%)
Jan 03, 2019 1.070 1.080 1.030 1.050 474,075 -0.04(-3.67%)
Jan 02, 2019 0.9800 1.090 0.9700 1.090 1,215,036 +0.09(+9.44%)
Dec 31, 2018 0.9890 1.020 0.9850 0.9960 832,100 +0.00(+0.10%)
Dec 28, 2018 1.000 1.010 0.9700 0.9950 965,300 -0.01(-0.50%)
Dec 27, 2018 0.9700 1.000 0.9400 1.000 1,230,244 +0.02(+2.04%)
Dec 26, 2018 0.9700 0.9900 0.9500 0.9800 1,251,628 +0.04(+4.26%)
Dec 24, 2018 0.9500 1.000 0.9300 0.9400 422,700 -0.05(-5.05%)
Dec 21, 2018 1.050 1.050 0.9500 0.9900 1,795,600 -0.06(-5.71%)
Dec 20, 2018 1.100 1.180 1.020 1.050 1,984,564 -0.02(-1.87%)
Dec 19, 2018 1.090 1.150 1.060 1.070 927,776 +0.01(+0.94%)
Dec 18, 2018 1.140 1.190 1.020 1.060 1,635,539 -0.09(-7.83%)
Dec 17, 2018 1.160 1.330 1.100 1.150 3,794,166 +0.14(+13.86%)
Dec 14, 2018 0.9500 1.105 0.9300 1.010 4,334,300 -0.12(-10.62%)
Dec 13, 2018 1.200 1.230 1.120 1.130 1,475,534 -0.08(-6.61%)
Dec 12, 2018 1.250 1.290 1.140 1.210 1,091,653 -0.03(-2.42%)
Dec 11, 2018 1.230 1.280 1.210 1.240 768,154 +0.00(+0.00%)
Dec 10, 2018 1.300 1.300 1.210 1.240 2,653,455 -0.47(-27.49%)
Dec 07, 2018 1.770 1.780 1.680 1.710 264,800 -0.06(-3.39%)
Dec 06, 2018 1.650 1.780 1.560 1.770 621,025 +0.12(+7.27%)
Dec 04, 2018 1.760 1.770 1.640 1.650 729,800 -0.13(-7.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.