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

Axon Enterprise Inc (NQ: AXON )

318.55 +1.80 (+0.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Feb 28, 2018 1.480 1.550 1.410 1.440 709,331 -0.02(-1.37%)
Feb 27, 2018 1.560 1.580 1.453 1.460 974,550 -0.11(-7.01%)
Feb 26, 2018 1.440 1.600 1.420 1.570 1,352,008 +0.12(+8.28%)
Feb 23, 2018 1.620 1.620 1.430 1.450 2,780,918 -0.17(-10.49%)
Feb 22, 2018 1.630 1.600 1.620 264,908 +0.01(+0.62%)
Feb 21, 2018 1.670 1.675 1.600 1.610 667,363 -0.05(-3.01%)
Feb 20, 2018 1.680 1.750 1.640 1.660 596,642 -0.02(-1.19%)
Feb 16, 2018 1.680 1.680 1.680 0 -0.01(-0.30%)
Feb 15, 2018 1.700 1.630 1.685 767,696 +0.06(+3.37%)
Feb 14, 2018 1.790 1.790 1.600 1.630 1,419,966 -0.18(-9.94%)
Feb 13, 2018 1.540 1.820 1.480 1.810 1,926,875 +0.28(+17.92%)
Feb 12, 2018 1.540 1.580 1.470 1.535 5,480,156 -0.38(-19.63%)
Feb 09, 2018 1.960 1.976 1.770 1.910 1,218,231 -0.03(-1.55%)
Feb 08, 2018 2.000 2.030 1.930 1.940 598,809 -0.06(-3.00%)
Feb 07, 2018 2.050 2.050 1.930 2.000 702,754 -0.04(-1.96%)
Feb 06, 2018 1.950 2.080 1.900 2.040 985,920 -0.02(-0.97%)
Feb 05, 2018 1.900 2.110 1.890 2.060 2,281,945 +0.14(+7.29%)
Feb 02, 2018 2.020 2.039 1.880 1.920 1,412,890 -0.11(-5.42%)
Feb 01, 2018 2.010 2.060 2.000 2.030 724,322 +0.00(+0.00%)
Jan 31, 2018 2.090 2.090 2.010 2.030 539,120 -0.04(-1.93%)
Jan 30, 2018 2.120 2.130 2.100 2.070 1,846,027 -0.08(-3.72%)
Jan 29, 2018 2.150 2.170 2.150 2.150 667,408 -0.01(-0.46%)
Jan 26, 2018 2.190 2.210 2.150 2.160 599,868 -0.01(-0.46%)
Jan 25, 2018 2.230 2.290 2.150 2.170 695,105 -0.06(-2.69%)
Jan 24, 2018 2.340 2.379 2.150 2.230 1,555,082 -0.09(-3.88%)
Jan 23, 2018 2.190 2.330 2.160 2.320 1,782,069 +0.12(+5.45%)
Jan 22, 2018 2.030 2.200 2.010 2.200 3,026,853 +0.17(+8.37%)
Jan 19, 2018 2.050 2.060 2.000 2.030 1,118,497 -0.03(-1.46%)
Jan 18, 2018 2.080 2.100 2.000 2.060 910,362 -0.01(-0.48%)
Jan 17, 2018 2.130 2.150 2.040 2.070 1,803,035 -0.04(-1.90%)
Jan 16, 2018 2.090 2.140 2.025 2.110 2,059,149 +0.02(+0.96%)
Jan 12, 2018 2.090 2.090 2.090 0 -0.18(-7.93%)
Jan 11, 2018 2.400 2.419 2.260 2.270 2,456,129 -0.16(-6.58%)
Jan 10, 2018 2.480 2.250 2.430 3,624,024 +0.05(+2.10%)
Jan 09, 2018 2.380 2.400 2.230 2.380 7,611,817 +0.07(+3.03%)
Jan 08, 2018 2.850 2.930 2.300 2.310 12,626,756 -3.06(-56.98%)
Jan 05, 2018 5.280 5.480 5.260 5.370 1,411,535 +0.13(+2.48%)
Jan 04, 2018 5.220 5.380 5.080 5.240 983,561 +0.06(+1.16%)
Jan 03, 2018 5.310 5.380 5.160 5.180 1,577,463 -0.13(-2.45%)
Jan 02, 2018 5.340 5.420 5.230 5.310 934,109 +0.04(+0.76%)
Dec 29, 2017 5.270 5.270 5.270 0 -0.03(-0.57%)
Dec 28, 2017 5.320 5.340 5.150 5.300 902,687 +0.00(+0.00%)
Dec 27, 2017 5.320 5.390 5.210 5.300 892,451 -0.03(-0.56%)
Dec 26, 2017 4.970 5.340 4.970 5.330 1,028,741 +0.36(+7.24%)
Dec 22, 2017 5.120 5.160 4.950 4.970 1,229,758 -0.19(-3.68%)
Dec 21, 2017 4.950 5.220 4.920 5.160 1,537,729 -0.05(-0.96%)
Dec 20, 2017 5.180 5.285 5.120 5.210 868,627 +0.03(+0.58%)
Dec 19, 2017 5.160 5.400 5.030 5.180 1,407,981 +0.02(+0.39%)
Dec 18, 2017 5.310 5.440 5.140 5.160 1,009,522 -0.14(-2.64%)
Dec 15, 2017 5.510 5.550 5.280 5.300 3,276,185 -0.15(-2.75%)
Dec 14, 2017 5.590 5.610 5.300 5.450 2,075,033 -0.15(-2.68%)
Dec 13, 2017 5.490 5.700 5.410 5.600 1,152,941 +0.14(+2.56%)
Dec 12, 2017 5.270 5.460 5.220 5.460 874,619 +0.19(+3.61%)
Dec 11, 2017 5.320 5.495 5.210 5.270 694,119 -0.03(-0.57%)
Dec 08, 2017 5.080 5.390 5.060 5.300 874,863 +0.28(+5.58%)
Dec 07, 2017 5.040 5.110 4.870 5.020 795,393 -0.01(-0.20%)
Dec 06, 2017 5.110 5.190 4.870 5.030 838,410 -0.09(-1.76%)
Dec 05, 2017 5.470 5.580 5.090 5.120 876,478 -0.38(-6.91%)
Dec 04, 2017 5.450 5.450 5.370 5.500 483,964 +0.10(+1.85%)
Dec 01, 2017 5.510 5.560 5.210 5.400 803,584 -0.12(-2.17%)
Nov 30, 2017 5.330 5.570 5.330 5.520 544,348 +0.22(+4.15%)
Nov 29, 2017 5.290 5.508 5.250 5.300 589,604 +0.00(+0.00%)
Nov 28, 2017 5.440 5.460 5.260 5.300 609,057 -0.10(-1.85%)
Nov 27, 2017 5.430 5.575 5.380 5.400 665,138 -0.01(-0.18%)
Nov 24, 2017 5.640 5.700 5.390 5.410 393,371 -0.24(-4.25%)
Nov 22, 2017 5.490 5.720 5.360 5.650 1,010,556 +0.19(+3.48%)
Nov 21, 2017 5.400 5.540 5.250 5.460 776,147 +0.08(+1.49%)
Nov 20, 2017 5.000 5.390 4.945 5.380 1,356,381 +0.39(+7.82%)
Nov 17, 2017 5.080 5.210 4.960 4.990 1,070,800 -0.04(-0.80%)
Nov 16, 2017 5.090 5.190 5.020 5.030 442,178 +0.00(+0.00%)
Nov 15, 2017 5.130 5.240 4.930 5.030 764,392 -0.13(-2.52%)
Nov 14, 2017 5.140 5.200 5.020 5.160 581,656 +0.05(+0.98%)
Nov 13, 2017 5.290 5.300 5.010 5.110 1,087,501 -0.23(-4.31%)
Nov 10, 2017 5.110 5.501 5.000 5.340 990,359 +0.25(+4.91%)
Nov 09, 2017 4.950 5.130 4.810 5.090 1,205,113 +0.09(+1.80%)
Nov 08, 2017 5.290 5.370 4.980 5.000 1,145,830 -0.27(-5.12%)
Nov 07, 2017 5.400 5.560 5.210 5.270 1,465,794 -0.13(-2.41%)
Nov 06, 2017 5.200 5.470 5.130 5.400 1,140,200 +0.14(+2.66%)
Nov 03, 2017 5.050 5.320 4.720 5.260 2,047,651 +0.04(+0.77%)
Nov 02, 2017 5.220 5.280 5.120 5.220 815,228 -0.04(-0.76%)
Nov 01, 2017 5.250 5.420 5.160 5.260 1,083,428 +0.02(+0.38%)
Oct 31, 2017 5.160 5.370 5.140 5.240 997,146 +0.10(+1.95%)
Oct 30, 2017 5.120 5.390 5.081 5.140 1,462,072 +0.01(+0.19%)
Oct 27, 2017 5.120 5.220 4.600 5.130 2,168,329 +0.03(+0.59%)
Oct 26, 2017 5.410 5.450 5.080 5.100 1,421,065 -0.33(-6.08%)
Oct 25, 2017 5.520 5.630 5.301 5.430 1,329,771 -0.11(-1.99%)
Oct 24, 2017 5.470 5.690 5.461 5.540 897,894 +0.03(+0.54%)
Oct 23, 2017 5.670 5.777 5.480 5.510 1,713,411 -0.17(-2.99%)
Oct 20, 2017 5.800 5.880 5.650 5.680 1,441,898 -0.12(-2.07%)
Oct 19, 2017 5.860 5.970 5.620 5.800 1,502,594 -0.08(-1.36%)
Oct 18, 2017 6.300 6.330 5.510 5.880 2,787,948 -0.38(-6.07%)
Oct 17, 2017 6.160 6.380 6.140 6.260 1,017,991 +0.09(+1.46%)
Oct 16, 2017 6.200 6.410 6.120 6.170 1,844,498 -0.01(-0.16%)
Oct 13, 2017 6.350 6.430 6.080 6.180 1,721,810 -0.19(-2.98%)
Oct 12, 2017 6.520 6.570 6.270 6.370 1,558,325 -0.17(-2.60%)
Oct 11, 2017 6.820 6.820 6.530 6.540 2,498,241 -0.20(-2.97%)
Oct 10, 2017 7.140 7.140 6.720 6.740 2,173,156 -0.35(-4.94%)
Oct 09, 2017 7.190 7.200 6.860 7.090 2,148,589 +0.04(+0.57%)
Oct 06, 2017 7.920 7.920 7.020 7.050 3,431,893 -0.87(-10.98%)
Oct 05, 2017 7.720 8.000 7.710 7.920 1,624,483 +0.19(+2.46%)
Oct 04, 2017 7.500 7.750 7.300 7.730 1,548,958 +0.20(+2.66%)
Oct 03, 2017 7.500 8.010 7.350 7.530 3,681,627 +0.14(+1.89%)
Oct 02, 2017 6.860 7.460 6.670 7.390 2,868,403 +0.51(+7.41%)
Sep 29, 2017 6.740 6.940 6.500 6.880 3,910,318 +0.13(+1.93%)
Sep 28, 2017 7.000 7.140 6.510 6.750 5,254,615 -0.24(-3.43%)
Sep 27, 2017 6.650 7.120 6.548 6.990 11,975,655 +0.66(+10.43%)
Sep 26, 2017 6.370 7.400 6.130 6.330 37,642,720 -17.92(-73.90%)
Sep 25, 2017 25.90 26.27 23.50 24.25 1,739,415 -0.74(-2.96%)
Sep 22, 2017 26.98 27.98 24.85 24.99 2,233,595 -1.09(-4.18%)
Sep 21, 2017 26.53 27.79 25.03 26.08 1,812,577 -0.12(-0.46%)
Sep 20, 2017 24.64 26.47 23.93 26.20 1,668,238 +1.93(+7.95%)
Sep 19, 2017 23.06 24.46 22.83 24.27 1,267,139 +1.39(+6.08%)
Sep 18, 2017 21.30 23.55 21.23 22.88 2,377,330 +1.54(+7.22%)
Sep 15, 2017 19.56 21.35 19.22 21.34 1,190,621 +1.82(+9.32%)
Sep 14, 2017 19.90 20.05 19.04 19.52 1,064,078 -0.31(-1.56%)
Sep 13, 2017 19.91 20.50 19.63 19.83 723,364 -0.08(-0.40%)
Sep 12, 2017 21.78 21.85 19.60 19.91 1,192,697 -1.67(-7.74%)
Sep 11, 2017 20.49 21.44 20.45 21.58 662,875 +1.12(+5.47%)
Sep 08, 2017 21.15 22.20 20.37 20.46 638,358 -0.62(-2.94%)
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.