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

Axon Enterprise Inc (NQ: AXON )

308.23 +1.99 (+0.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Sep 28, 2018 2.240 2.435 2.236 2.420 532,000 +0.16(+7.08%)
Sep 27, 2018 2.410 2.410 2.240 2.260 490,447 -0.16(-6.61%)
Sep 26, 2018 2.350 2.470 2.320 2.420 621,449 +0.08(+3.42%)
Sep 25, 2018 2.220 2.400 2.200 2.340 964,686 +0.12(+5.41%)
Sep 24, 2018 2.250 2.330 2.140 2.220 753,223 -0.06(-2.63%)
Sep 21, 2018 2.120 2.310 2.070 2.280 927,600 +0.17(+8.06%)
Sep 20, 2018 2.100 2.170 2.070 2.110 465,479 +0.02(+0.96%)
Sep 19, 2018 2.080 2.145 2.040 2.090 379,309 +0.00(+0.00%)
Sep 18, 2018 1.930 2.110 1.920 2.090 694,482 +0.16(+8.29%)
Sep 17, 2018 2.060 2.090 1.910 1.930 888,306 -0.13(-6.31%)
Sep 14, 2018 1.980 2.100 1.970 2.060 483,300 +0.07(+3.52%)
Sep 13, 2018 2.100 2.110 1.980 1.990 585,488 -0.08(-3.86%)
Sep 12, 2018 2.050 2.100 1.930 2.070 938,584 +0.04(+1.97%)
Sep 11, 2018 2.090 2.140 2.020 2.030 771,960 -0.07(-3.33%)
Sep 10, 2018 2.240 2.270 2.090 2.100 920,289 -0.11(-4.98%)
Sep 07, 2018 2.300 2.400 2.200 2.210 573,700 -0.11(-4.74%)
Sep 06, 2018 2.450 2.490 2.280 2.320 693,189 -0.13(-5.31%)
Sep 05, 2018 2.400 2.530 2.360 2.450 629,938 +0.03(+1.24%)
Sep 04, 2018 2.500 2.580 2.400 2.420 1,243,267 -0.08(-3.20%)
Aug 31, 2018 2.500 2.500 2.500 0 +0.04(+1.63%)
Aug 30, 2018 2.440 2.499 2.400 2.460 946,139 +0.04(+1.65%)
Aug 29, 2018 2.240 2.470 2.210 2.420 1,657,988 +0.18(+8.04%)
Aug 28, 2018 2.240 2.250 2.140 2.240 723,178 -0.01(-0.44%)
Aug 27, 2018 2.300 2.300 2.200 2.250 535,862 -0.05(-2.17%)
Aug 24, 2018 2.320 2.395 2.245 2.300 532,000 -0.02(-0.86%)
Aug 23, 2018 2.300 2.430 2.270 2.320 1,190,179 +0.01(+0.43%)
Aug 22, 2018 2.300 2.380 2.230 2.310 830,326 +0.01(+0.43%)
Aug 21, 2018 2.000 2.310 1.980 2.300 1,690,850 +0.29(+14.43%)
Aug 20, 2018 2.060 2.060 2.000 2.010 746,803 -0.04(-1.95%)
Aug 17, 2018 2.050 2.070 2.040 2.050 304,700 +0.00(+0.00%)
Aug 16, 2018 2.010 2.070 2.000 2.050 438,962 +0.03(+1.49%)
Aug 15, 2018 2.090 2.100 2.000 2.020 1,249,549 -0.08(-3.81%)
Aug 14, 2018 2.100 2.140 2.045 2.100 740,631 +0.03(+1.45%)
Aug 13, 2018 2.070 2.080 2.000 2.070 617,944 +0.00(+0.00%)
Aug 10, 2018 2.050 2.120 2.030 2.070 564,900 +0.03(+1.47%)
Aug 09, 2018 2.010 2.130 2.010 2.040 894,145 -0.06(-2.86%)
Aug 08, 2018 2.060 2.120 1.940 2.100 1,522,303 +0.02(+0.96%)
Aug 07, 2018 2.100 2.150 2.050 2.080 643,503 -0.02(-0.95%)
Aug 06, 2018 2.080 2.180 2.050 2.100 580,825 +0.01(+0.48%)
Aug 03, 2018 2.130 2.140 2.070 2.090 724,900 -0.05(-2.34%)
Aug 02, 2018 2.090 2.140 2.050 2.140 551,685 +0.04(+1.90%)
Aug 01, 2018 2.110 2.150 2.040 2.100 791,434 -0.03(-1.41%)
Jul 31, 2018 2.070 2.160 2.010 2.130 1,005,413 +0.08(+3.90%)
Jul 30, 2018 2.180 2.230 2.020 2.050 1,322,553 -0.13(-5.96%)
Jul 27, 2018 2.300 2.350 2.150 2.180 1,348,400 -0.13(-5.63%)
Jul 26, 2018 2.390 2.390 2.300 2.310 967,410 -0.07(-2.94%)
Jul 25, 2018 2.410 2.440 2.320 2.380 1,043,426 -0.03(-1.24%)
Jul 24, 2018 2.440 2.500 2.400 2.410 991,873 -0.03(-1.23%)
Jul 23, 2018 2.470 2.505 2.400 2.440 762,906 -0.02(-0.81%)
Jul 20, 2018 2.610 2.620 2.450 2.460 1,082,120 -0.11(-4.28%)
Jul 19, 2018 2.400 2.600 2.391 2.570 1,611,173 +0.17(+7.08%)
Jul 18, 2018 2.480 2.500 2.380 2.400 1,378,034 -0.07(-2.83%)
Jul 17, 2018 2.470 2.660 2.430 2.470 2,217,527 +0.01(+0.41%)
Jul 16, 2018 2.680 2.710 2.430 2.460 1,740,509 -0.21(-7.87%)
Jul 13, 2018 2.740 2.470 2.670 2,745,722 +0.17(+6.80%)
Jul 12, 2018 2.670 2.689 2.450 2.500 1,784,484 -0.13(-4.94%)
Jul 11, 2018 2.410 2.650 2.370 2.630 1,788,878 +0.15(+6.05%)
Jul 10, 2018 2.590 2.590 2.375 2.480 3,224,349 -0.16(-6.06%)
Jul 09, 2018 3.000 3.002 2.580 2.640 5,588,883 +0.08(+3.13%)
Jul 06, 2018 2.640 2.450 2.560 2,007,931 -0.02(-0.78%)
Jul 05, 2018 3.040 2.535 2.580 5,774,632 -0.10(-3.73%)
Jul 03, 2018 2.680 2.680 2.680 0 +0.31(+13.08%)
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.