Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Axon Enterprise Inc (NQ: AXON )

288.79 -1.65 (-0.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2018 1.580 1.770 1.460 1.690 3,240,846 +0.24(+16.55%)
May 30, 2018 1.490 1.800 1.430 1.450 5,643,264 -0.04(-2.68%)
May 29, 2018 1.220 1.645 1.200 1.490 6,574,103 +0.28(+23.65%)
May 25, 2018 1.205 1.205 1.205 0 +0.01(+0.42%)
May 24, 2018 1.240 1.244 1.180 1.200 394,681 -0.03(-2.44%)
May 23, 2018 1.240 1.270 1.210 1.230 272,748 +0.00(+0.00%)
May 22, 2018 1.210 1.290 1.200 1.230 447,111 +0.01(+0.82%)
May 21, 2018 1.310 1.400 1.190 1.220 977,448 -0.08(-6.15%)
May 18, 2018 1.240 1.325 1.213 1.300 778,248 +0.07(+5.69%)
May 17, 2018 1.240 1.240 1.190 1.230 305,896 -0.01(-0.81%)
May 16, 2018 1.170 1.260 1.170 1.240 459,856 +0.07(+5.98%)
May 15, 2018 1.240 1.240 1.150 1.170 682,831 -0.06(-4.88%)
May 14, 2018 1.210 1.280 1.180 1.230 286,869 +0.03(+2.50%)
May 11, 2018 1.190 1.220 1.170 1.200 511,860 +0.03(+2.56%)
May 10, 2018 1.320 1.320 1.160 1.170 926,871 -0.16(-12.03%)
May 09, 2018 1.190 1.340 1.153 1.330 1,199,426 +0.19(+16.67%)
May 08, 2018 1.350 1.350 1.130 1.140 1,624,695 -0.26(-18.57%)
May 07, 2018 1.110 1.497 1.091 1.400 3,872,301 +0.29(+26.13%)
May 04, 2018 1.090 1.120 1.090 1.110 165,653 +0.03(+2.30%)
May 03, 2018 1.130 1.140 1.070 1.085 345,460 -0.04(-3.98%)
May 02, 2018 1.050 1.140 1.040 1.130 392,036 +0.08(+7.62%)
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.