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 (%)
Jul 31, 2023 183.15 186.15 182.91 185.93 581,127 +3.29(+1.80%)
Jul 28, 2023 184.12 186.36 182.47 182.64 648,066 +0.55(+0.30%)
Jul 27, 2023 181.24 185.54 180.47 182.09 909,276 +2.05(+1.14%)
Jul 26, 2023 179.36 180.76 176.31 180.04 628,291 +0.01(+0.01%)
Jul 25, 2023 176.84 180.41 176.08 180.03 741,071 +1.73(+0.97%)
Jul 24, 2023 179.54 181.34 177.14 178.30 1,155,573 -1.66(-0.92%)
Jul 21, 2023 184.95 185.30 179.61 179.96 1,135,882 -4.07(-2.21%)
Jul 20, 2023 189.54 190.07 183.16 184.03 620,181 -5.50(-2.90%)
Jul 19, 2023 192.27 193.91 187.71 189.53 889,164 -2.72(-1.41%)
Jul 18, 2023 195.78 196.66 191.95 192.25 647,211 -3.91(-1.99%)
Jul 17, 2023 192.23 196.92 191.80 196.16 314,631 +3.92(+2.04%)
Jul 14, 2023 192.76 193.97 190.92 192.24 344,696 -1.79(-0.92%)
Jul 13, 2023 196.51 197.42 193.53 194.03 434,092 -1.85(-0.94%)
Jul 12, 2023 197.37 197.37 192.47 195.88 428,503 +0.30(+0.15%)
Jul 11, 2023 195.35 196.89 193.87 195.58 527,792 +0.22(+0.11%)
Jul 10, 2023 189.03 195.42 188.86 195.36 556,790 +7.26(+3.86%)
Jul 07, 2023 189.59 190.86 186.69 188.10 636,401 -0.72(-0.38%)
Jul 06, 2023 192.41 193.00 188.10 188.82 490,121 -4.79(-2.47%)
Jul 05, 2023 193.31 195.79 192.44 193.61 487,832 -0.97(-0.50%)
Jul 03, 2023 194.31 194.93 189.88 194.58 379,408 -0.54(-0.28%)
Jun 30, 2023 196.58 196.88 194.62 195.12 509,753 -0.71(-0.36%)
Jun 29, 2023 194.85 197.35 193.23 195.83 490,320 +1.24(+0.64%)
Jun 28, 2023 195.76 196.41 193.67 194.59 515,681 -0.79(-0.40%)
Jun 27, 2023 191.13 195.74 191.13 195.38 454,288 +5.75(+3.03%)
Jun 26, 2023 188.88 190.15 186.88 189.63 868,280 +0.92(+0.49%)
Jun 23, 2023 194.67 194.70 188.65 188.71 1,320,508 -8.21(-4.17%)
Jun 22, 2023 197.00 198.59 194.34 196.92 511,221 -0.62(-0.31%)
Jun 21, 2023 205.65 205.65 197.25 197.54 582,249 -7.23(-3.53%)
Jun 20, 2023 201.50 205.40 199.29 204.77 1,125,782 +2.41(+1.19%)
Jun 16, 2023 203.63 206.33 199.96 202.36 3,200,183 +0.34(+0.17%)
Jun 15, 2023 196.88 203.38 196.88 202.02 733,016 -19.84(-8.94%)
May 08, 2023 219.91 222.66 219.73 221.86 685,452 +1.95(+0.89%)
May 05, 2023 218.46 220.57 214.00 219.91 796,707 +0.81(+0.37%)
May 04, 2023 219.50 222.32 216.00 219.10 1,007,355 -1.78(-0.81%)
May 03, 2023 220.83 229.95 220.16 220.88 17,765,422 +0.66(+0.30%)
May 02, 2023 216.58 220.58 214.01 220.22 1,187,793 +4.22(+1.95%)
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.