Skip to main content

Axon Enterprise Inc (NQ: AXON )

198.54 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 02, 2023 200.00 204.99 196.41 198.54 681,320 +0.15(+0.08%)
Feb 01, 2023 197.16 199.44 192.71 198.39 511,420 +2.95(+1.51%)
Jan 31, 2023 191.80 195.64 191.80 195.44 794,209 +3.98(+2.08%)
Jan 30, 2023 191.27 198.40 189.75 191.46 812,354 -0.15(-0.08%)
Jan 27, 2023 192.29 193.69 188.72 191.61 880,893 -0.72(-0.37%)
Jan 26, 2023 193.91 194.73 186.72 192.33 718,381 +0.15(+0.08%)
Jan 25, 2023 188.34 193.18 184.04 192.18 555,745 +3.22(+1.70%)
Jan 24, 2023 188.13 189.84 184.50 188.96 577,760 +0.01(+0.01%)
Jan 23, 2023 187.22 194.80 185.92 188.95 1,459,687 +3.93(+2.12%)
Jan 20, 2023 186.08 186.50 182.72 185.02 585,207 +0.96(+0.52%)
Jan 19, 2023 181.52 185.50 181.52 184.06 567,039 +1.79(+0.98%)
Jan 18, 2023 186.33 188.76 181.66 182.27 559,070 -2.20(-1.19%)
Jan 17, 2023 188.31 189.14 184.27 184.47 582,097 -3.66(-1.95%)
Jan 13, 2023 182.69 189.62 182.12 188.13 774,948 +4.05(+2.20%)
Jan 12, 2023 181.44 184.65 179.01 184.08 519,222 +2.65(+1.46%)
Jan 11, 2023 180.87 183.25 178.02 181.43 637,884 +2.10(+1.17%)
Jan 10, 2023 177.77 181.19 176.99 179.33 491,077 +1.88(+1.06%)
Jan 09, 2023 171.96 178.87 171.96 177.45 740,676 +6.55(+3.83%)
Jan 06, 2023 166.47 171.52 166.14 170.90 372,911 +5.16(+3.11%)
Jan 05, 2023 166.97 170.66 165.72 165.74 537,104 -3.02(-1.79%)
Jan 04, 2023 168.24 171.13 166.65 168.76 438,139 +0.52(+0.31%)
Jan 03, 2023 167.88 168.92 164.66 168.24 441,457 +2.31(+1.39%)
Dec 30, 2022 163.87 166.71 162.39 165.93 341,707 +0.35(+0.21%)
Dec 29, 2022 166.49 168.20 165.16 165.58 296,221 +0.48(+0.29%)
Dec 28, 2022 165.87 167.81 164.25 165.10 290,318 -1.15(-0.69%)
Dec 27, 2022 168.73 172.47 166.23 166.25 291,222 -2.73(-1.62%)
Dec 23, 2022 168.20 171.24 165.50 168.98 306,601 +1.16(+0.69%)
Dec 22, 2022 172.64 173.11 165.63 167.82 370,345 -6.90(-3.95%)
Dec 21, 2022 172.63 175.65 171.86 174.72 500,103 +3.35(+1.95%)
Dec 20, 2022 167.20 171.87 166.61 171.37 579,012 +3.80(+2.27%)
Dec 19, 2022 168.96 171.42 166.65 167.57 471,002 -1.77(-1.05%)
Dec 16, 2022 169.73 171.96 168.29 169.34 709,732 -1.72(-1.01%)
Dec 15, 2022 172.20 172.82 169.79 171.06 400,915 -2.46(-1.42%)
Dec 14, 2022 171.45 175.74 170.07 173.52 412,139 +2.71(+1.59%)
Dec 13, 2022 175.29 175.49 169.25 170.81 596,063 +2.22(+1.32%)
Dec 12, 2022 170.26 171.22 168.44 168.59 394,719 -0.02(-0.01%)
Dec 09, 2022 171.62 172.72 168.38 168.61 399,279 -3.10(-1.81%)
Dec 08, 2022 171.78 175.00 169.83 171.71 550,985 +1.55(+0.91%)
Dec 07, 2022 170.41 171.84 168.30 170.16 1,167,794 +0.73(+0.43%)
Dec 06, 2022 176.90 176.90 168.69 169.43 1,060,291 -14.58(-7.92%)
Dec 05, 2022 186.39 188.31 183.19 184.01 421,391 -4.82(-2.55%)
Dec 02, 2022 183.24 190.47 181.57 188.83 449,630 +3.28(+1.77%)
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.