Skip to main content

Axon Enterprise Inc (NQ: AXON )

312.71 -2.93 (-0.93%)
Streaming Delayed Price Updated: 1:47 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 1.330 1.330 1.330 0 -0.02(-1.48%)
Mar 28, 2018 1.380 1.400 1.325 1.350 504,478 -0.02(-1.46%)
Mar 27, 2018 1.400 1.440 1.370 1.370 299,663 -0.04(-2.84%)
Mar 26, 2018 1.440 1.470 1.400 1.410 738,114 -0.02(-1.40%)
Mar 23, 2018 1.460 1.510 1.410 1.430 496,966 -0.02(-1.38%)
Mar 22, 2018 1.500 1.500 1.430 1.450 574,472 -0.04(-2.68%)
Mar 21, 2018 1.460 1.530 1.460 1.490 490,881 +0.03(+2.05%)
Mar 20, 2018 1.470 1.500 1.420 1.460 489,601 -0.02(-1.35%)
Mar 19, 2018 1.500 1.520 1.430 1.480 769,827 -0.03(-1.99%)
Mar 16, 2018 1.450 1.540 1.410 1.510 729,273 +0.05(+3.42%)
Mar 15, 2018 1.490 1.530 1.420 1.460 595,150 -0.04(-2.67%)
Mar 14, 2018 1.530 1.540 1.470 1.500 583,387 -0.03(-1.96%)
Mar 13, 2018 1.580 1.600 1.490 1.530 816,838 -0.07(-4.38%)
Mar 12, 2018 1.650 1.690 1.580 1.600 1,002,987 -0.04(-2.44%)
Mar 09, 2018 1.600 1.650 1.550 1.640 507,059 +0.05(+3.14%)
Mar 08, 2018 1.570 1.620 1.505 1.590 528,134 +0.03(+1.92%)
Mar 07, 2018 1.550 1.580 1.515 1.560 366,430 -0.02(-1.27%)
Mar 06, 2018 1.580 1.580 1.480 1.580 705,589 +0.03(+1.94%)
Mar 05, 2018 1.530 1.610 1.510 1.550 749,579 +0.01(+0.65%)
Mar 02, 2018 1.500 1.590 1.470 1.540 1,021,341 +0.05(+3.36%)
Mar 01, 2018 1.430 1.520 1.400 1.490 821,192 +0.05(+3.47%)
Feb 28, 2018 1.480 1.550 1.410 1.440 709,331 -0.02(-1.37%)
Feb 27, 2018 1.560 1.580 1.453 1.460 974,550 -0.11(-7.01%)
Feb 26, 2018 1.440 1.600 1.420 1.570 1,352,008 +0.12(+8.28%)
Feb 23, 2018 1.620 1.620 1.430 1.450 2,780,918 -0.17(-10.49%)
Feb 22, 2018 1.630 1.600 1.620 264,908 +0.01(+0.62%)
Feb 21, 2018 1.670 1.675 1.600 1.610 667,363 -0.05(-3.01%)
Feb 20, 2018 1.680 1.750 1.640 1.660 596,642 -0.02(-1.19%)
Feb 16, 2018 1.680 1.680 1.680 0 -0.01(-0.30%)
Feb 15, 2018 1.700 1.630 1.685 767,696 +0.06(+3.37%)
Feb 14, 2018 1.790 1.790 1.600 1.630 1,419,966 -0.18(-9.94%)
Feb 13, 2018 1.540 1.820 1.480 1.810 1,926,875 +0.28(+17.92%)
Feb 12, 2018 1.540 1.580 1.470 1.535 5,480,156 -0.38(-19.63%)
Feb 09, 2018 1.960 1.976 1.770 1.910 1,218,231 -0.03(-1.55%)
Feb 08, 2018 2.000 2.030 1.930 1.940 598,809 -0.06(-3.00%)
Feb 07, 2018 2.050 2.050 1.930 2.000 702,754 -0.04(-1.96%)
Feb 06, 2018 1.950 2.080 1.900 2.040 985,920 -0.02(-0.97%)
Feb 05, 2018 1.900 2.110 1.890 2.060 2,281,945 +0.14(+7.29%)
Feb 02, 2018 2.020 2.039 1.880 1.920 1,412,890 -0.11(-5.42%)
Feb 01, 2018 2.010 2.060 2.000 2.030 724,322 +0.00(+0.00%)
Jan 31, 2018 2.090 2.090 2.010 2.030 539,120 -0.04(-1.93%)
Jan 30, 2018 2.120 2.130 2.100 2.070 1,846,027 -0.08(-3.72%)
Jan 29, 2018 2.150 2.170 2.150 2.150 667,408 -0.01(-0.46%)
Jan 26, 2018 2.190 2.210 2.150 2.160 599,868 -0.01(-0.46%)
Jan 25, 2018 2.230 2.290 2.150 2.170 695,105 -0.06(-2.69%)
Jan 24, 2018 2.340 2.379 2.150 2.230 1,555,082 -0.09(-3.88%)
Jan 23, 2018 2.190 2.330 2.160 2.320 1,782,069 +0.12(+5.45%)
Jan 22, 2018 2.030 2.200 2.010 2.200 3,026,853 +0.17(+8.37%)
Jan 19, 2018 2.050 2.060 2.000 2.030 1,118,497 -0.03(-1.46%)
Jan 18, 2018 2.080 2.100 2.000 2.060 910,362 -0.01(-0.48%)
Jan 17, 2018 2.130 2.150 2.040 2.070 1,803,035 -0.04(-1.90%)
Jan 16, 2018 2.090 2.140 2.025 2.110 2,059,149 +0.02(+0.96%)
Jan 12, 2018 2.090 2.090 2.090 0 -0.18(-7.93%)
Jan 11, 2018 2.400 2.419 2.260 2.270 2,456,129 -0.16(-6.58%)
Jan 10, 2018 2.480 2.250 2.430 3,624,024 +0.05(+2.10%)
Jan 09, 2018 2.380 2.400 2.230 2.380 7,611,817 +0.07(+3.03%)
Jan 08, 2018 2.850 2.930 2.300 2.310 12,626,756 -3.06(-56.98%)
Jan 05, 2018 5.280 5.480 5.260 5.370 1,411,535 +0.13(+2.48%)
Jan 04, 2018 5.220 5.380 5.080 5.240 983,561 +0.06(+1.16%)
Jan 03, 2018 5.310 5.380 5.160 5.180 1,577,463 -0.13(-2.45%)
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.