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 (%)
Aug 31, 2023 212.00 215.28 211.84 212.91 862,031 +1.81(+0.86%)
Aug 30, 2023 204.80 211.59 204.80 211.10 540,770 +5.96(+2.91%)
Aug 29, 2023 200.11 206.29 199.26 205.14 302,343 +4.43(+2.21%)
Aug 28, 2023 199.73 203.36 199.73 200.71 435,248 +2.28(+1.15%)
Aug 25, 2023 195.73 198.62 193.31 198.43 412,212 +2.42(+1.23%)
Aug 24, 2023 200.44 204.18 195.86 196.01 748,011 -4.29(-2.14%)
Aug 23, 2023 199.45 200.59 197.64 200.30 403,291 +1.34(+0.67%)
Aug 22, 2023 196.86 199.54 196.00 198.96 300,832 +2.02(+1.03%)
Aug 21, 2023 199.56 201.07 195.67 196.94 432,360 -3.16(-1.58%)
Aug 18, 2023 193.11 200.72 192.87 200.10 737,930 +4.71(+2.41%)
Aug 17, 2023 200.42 200.42 195.00 195.39 540,523 -5.39(-2.68%)
Aug 16, 2023 201.87 202.16 198.20 200.78 512,583 -2.27(-1.12%)
Aug 15, 2023 206.62 207.36 202.59 203.05 683,353 -3.57(-1.73%)
Aug 14, 2023 209.59 211.65 206.06 206.62 802,282 -4.61(-2.18%)
Aug 11, 2023 203.18 211.89 202.32 211.23 1,428,522 +7.11(+3.48%)
Aug 10, 2023 203.81 208.92 202.35 204.12 1,232,532 +3.68(+1.84%)
Aug 09, 2023 198.12 207.86 196.49 200.44 2,983,169 +24.71(+14.06%)
Aug 08, 2023 179.22 180.08 175.59 175.73 804,602 -3.94(-2.19%)
Aug 07, 2023 181.90 182.58 178.89 179.67 575,011 -1.19(-0.66%)
Aug 04, 2023 178.49 182.92 178.38 180.86 1,002,258 +3.76(+2.12%)
Aug 03, 2023 177.01 178.82 175.37 177.10 457,657 -0.92(-0.52%)
Aug 02, 2023 181.94 182.31 177.91 178.02 558,148 -5.31(-2.90%)
Aug 01, 2023 184.45 186.05 183.26 183.33 425,573 -2.60(-1.40%)
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%)
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.