Skip to main content

Axon Enterprise Inc (NQ: AXON )

312.88 -2.76 (-0.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 258.00 259.45 256.38 258.33 330,633 -0.26(-0.10%)
Dec 28, 2023 259.65 259.88 257.92 258.59 257,882 -0.49(-0.19%)
Dec 27, 2023 257.81 259.95 257.17 259.08 340,558 +0.97(+0.38%)
Dec 26, 2023 257.94 259.23 256.86 258.11 179,988 -0.92(-0.36%)
Dec 22, 2023 258.30 260.69 257.12 259.03 279,100 +2.19(+0.85%)
Dec 21, 2023 256.94 257.68 253.50 256.84 311,563 +4.07(+1.61%)
Dec 20, 2023 255.92 257.65 252.11 252.77 559,932 -3.15(-1.23%)
Dec 19, 2023 257.69 260.35 254.61 255.92 446,733 +0.23(+0.09%)
Dec 18, 2023 253.46 256.01 251.46 255.69 372,112 -0.29(-0.11%)
Dec 15, 2023 252.91 256.82 250.17 255.98 824,405 +2.86(+1.13%)
Dec 14, 2023 250.00 253.72 248.30 253.12 676,132 +5.06(+2.04%)
Dec 13, 2023 242.12 248.10 240.49 248.06 398,413 +6.09(+2.52%)
Dec 12, 2023 239.74 243.61 238.07 241.97 347,427 +3.19(+1.34%)
Dec 11, 2023 236.99 238.96 235.33 238.78 302,340 +2.40(+1.02%)
Dec 08, 2023 235.41 238.04 234.83 236.38 281,805 +1.05(+0.45%)
Dec 07, 2023 233.33 235.98 232.78 235.33 314,329 +2.99(+1.29%)
Dec 06, 2023 232.64 235.65 231.83 232.34 266,990 +0.62(+0.27%)
Dec 05, 2023 234.02 234.99 229.02 231.72 387,583 -4.56(-1.93%)
Dec 04, 2023 229.60 236.38 229.32 236.28 526,573 +4.77(+2.06%)
Dec 01, 2023 229.87 233.80 226.55 231.51 850,416 +1.64(+0.71%)
Nov 30, 2023 226.41 230.33 224.28 229.87 721,806 +4.01(+1.78%)
Nov 29, 2023 228.83 230.02 225.12 225.86 248,805 -1.21(-0.53%)
Nov 28, 2023 228.40 230.38 226.49 227.07 227,433 -1.09(-0.48%)
Nov 27, 2023 227.36 230.06 227.00 228.16 311,695 -0.26(-0.11%)
Nov 24, 2023 227.14 228.72 227.14 228.42 116,318 +1.55(+0.68%)
Nov 22, 2023 228.43 230.81 226.79 226.87 233,437 -1.55(-0.68%)
Nov 21, 2023 226.00 230.40 226.00 228.42 408,554 +2.20(+0.97%)
Nov 20, 2023 224.37 227.35 224.16 226.22 287,567 +2.74(+1.23%)
Nov 17, 2023 224.95 224.95 222.28 223.48 458,683 +0.72(+0.32%)
Nov 16, 2023 222.05 223.81 220.78 222.76 322,322 +1.68(+0.76%)
Nov 15, 2023 222.00 225.38 220.77 221.08 535,037 -0.50(-0.23%)
Nov 14, 2023 221.36 223.57 220.51 221.58 586,704 +2.92(+1.34%)
Nov 13, 2023 218.27 219.75 216.72 218.66 380,723 +0.72(+0.33%)
Nov 10, 2023 216.16 220.00 215.44 217.94 830,375 +2.24(+1.04%)
Nov 09, 2023 230.23 230.66 212.88 215.70 811,720 -13.88(-6.05%)
Nov 08, 2023 224.50 231.71 219.07 229.58 1,602,834 +13.21(+6.11%)
Nov 07, 2023 216.92 219.02 214.70 216.37 906,686 -0.49(-0.23%)
Nov 06, 2023 219.39 220.22 214.83 216.86 433,502 -0.39(-0.18%)
Nov 03, 2023 211.97 219.36 211.97 217.25 574,055 +6.98(+3.32%)
Nov 02, 2023 209.77 212.58 209.03 210.27 406,421 +3.12(+1.51%)
Nov 01, 2023 204.95 208.19 203.16 207.15 344,643 +2.66(+1.30%)
Oct 31, 2023 202.32 205.62 199.50 204.49 350,934 +2.76(+1.37%)
Oct 30, 2023 203.59 203.92 200.55 201.73 303,364 +0.97(+0.49%)
Oct 27, 2023 204.68 205.89 199.29 200.75 422,821 -3.81(-1.86%)
Oct 26, 2023 207.87 210.01 204.32 204.57 386,300 -3.30(-1.59%)
Oct 25, 2023 212.58 212.58 206.63 207.87 278,013 -5.46(-2.56%)
Oct 24, 2023 212.80 215.17 212.21 213.33 283,910 +3.25(+1.55%)
Oct 23, 2023 209.98 212.68 208.05 210.08 213,579 -0.78(-0.37%)
Oct 20, 2023 212.93 212.93 207.20 210.86 354,090 -1.45(-0.68%)
Oct 19, 2023 218.88 218.88 210.66 212.31 365,639 -7.22(-3.29%)
Oct 18, 2023 222.00 223.12 219.41 219.53 327,086 -3.01(-1.35%)
Oct 17, 2023 218.53 223.30 218.04 222.54 568,857 +2.49(+1.13%)
Oct 16, 2023 217.20 220.46 216.68 220.05 306,853 +4.62(+2.14%)
Oct 13, 2023 216.63 217.88 214.28 215.43 410,214 +0.02(+0.01%)
Oct 12, 2023 220.68 220.68 214.19 215.41 425,074 -4.59(-2.09%)
Oct 11, 2023 216.64 220.71 216.00 220.00 728,290 +4.71(+2.19%)
Oct 10, 2023 210.00 216.31 209.61 215.29 591,554 +6.48(+3.10%)
Oct 09, 2023 202.20 209.94 200.99 208.81 531,717 +9.05(+4.53%)
Oct 06, 2023 193.12 201.45 192.63 199.76 370,232 +3.65(+1.86%)
Oct 05, 2023 194.81 196.54 192.78 196.11 300,877 +1.50(+0.77%)
Oct 04, 2023 192.03 194.90 190.01 194.61 335,059 +2.55(+1.33%)
Oct 03, 2023 195.39 196.06 190.82 192.06 266,606 -3.98(-2.03%)
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.