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 (%)
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%)
Jul 02, 2018 2.250 2.390 2.110 2.370 2,015,528 +0.11(+4.87%)
Jun 29, 2018 2.260 2.450 2.250 2.260 2,331,033 +0.01(+0.44%)
Jun 28, 2018 2.290 2.340 2.080 2.250 2,719,839 -0.09(-3.85%)
Jun 27, 2018 2.330 2.520 2.300 2.340 2,335,905 +0.02(+0.86%)
Jun 26, 2018 2.510 2.639 2.280 2.320 4,182,610 -0.25(-9.73%)
Jun 25, 2018 2.320 2.860 2.300 2.570 7,634,670 +0.16(+6.64%)
Jun 22, 2018 2.720 2.720 2.400 2.410 6,782,023 -0.26(-9.74%)
Jun 21, 2018 2.800 2.890 2.650 2.670 3,125,245 -0.15(-5.32%)
Jun 20, 2018 2.920 2.980 2.800 2.820 2,470,679 -0.08(-2.76%)
Jun 19, 2018 3.360 3.360 2.690 2.900 9,523,774 -0.52(-15.20%)
Jun 18, 2018 3.870 3.870 3.400 3.420 4,601,216 -0.37(-9.76%)
Jun 15, 2018 3.740 3.740 3.790 3,478,198 +0.05(+1.34%)
Jun 14, 2018 4.070 4.140 3.650 3.740 4,962,282 -0.34(-8.33%)
Jun 13, 2018 3.960 4.300 3.840 4.080 8,645,844 -0.02(-0.49%)
Jun 12, 2018 4.870 4.940 4.010 4.100 10,069,800 -0.91(-18.16%)
Jun 11, 2018 4.970 5.170 4.760 5.010 15,906,368 +0.21(+4.37%)
Jun 08, 2018 4.960 5.220 4.338 4.800 26,704,304 +0.00(+0.00%)
Jun 07, 2018 5.850 6.590 4.660 4.800 86,448,008 +0.25(+5.49%)
Jun 06, 2018 4.550 113,461,744 +2.80(+160.00%)
Jun 05, 2018 1.710 1.880 1.700 1.750 1,143,855 +0.01(+0.57%)
Jun 04, 2018 1.920 2.100 1.700 1.740 3,542,648 -0.18(-9.37%)
Jun 01, 2018 1.730 2.100 1.670 1.920 7,157,941 +0.23(+13.61%)
May 31, 2018 1.580 1.770 1.460 1.690 3,240,846 +0.24(+16.55%)
May 30, 2018 1.490 1.800 1.430 1.450 5,643,264 -0.04(-2.68%)
May 29, 2018 1.220 1.645 1.200 1.490 6,574,103 +0.28(+23.65%)
May 25, 2018 1.205 1.205 1.205 0 +0.01(+0.42%)
May 24, 2018 1.240 1.244 1.180 1.200 394,681 -0.03(-2.44%)
May 23, 2018 1.240 1.270 1.210 1.230 272,748 +0.00(+0.00%)
May 22, 2018 1.210 1.290 1.200 1.230 447,111 +0.01(+0.82%)
May 21, 2018 1.310 1.400 1.190 1.220 977,448 -0.08(-6.15%)
May 18, 2018 1.240 1.325 1.213 1.300 778,248 +0.07(+5.69%)
May 17, 2018 1.240 1.240 1.190 1.230 305,896 -0.01(-0.81%)
May 16, 2018 1.170 1.260 1.170 1.240 459,856 +0.07(+5.98%)
May 15, 2018 1.240 1.240 1.150 1.170 682,831 -0.06(-4.88%)
May 14, 2018 1.210 1.280 1.180 1.230 286,869 +0.03(+2.50%)
May 11, 2018 1.190 1.220 1.170 1.200 511,860 +0.03(+2.56%)
May 10, 2018 1.320 1.320 1.160 1.170 926,871 -0.16(-12.03%)
May 09, 2018 1.190 1.340 1.153 1.330 1,199,426 +0.19(+16.67%)
May 08, 2018 1.350 1.350 1.130 1.140 1,624,695 -0.26(-18.57%)
May 07, 2018 1.110 1.497 1.091 1.400 3,872,301 +0.29(+26.13%)
May 04, 2018 1.090 1.120 1.090 1.110 165,653 +0.03(+2.30%)
May 03, 2018 1.130 1.140 1.070 1.085 345,460 -0.04(-3.98%)
May 02, 2018 1.050 1.140 1.040 1.130 392,036 +0.08(+7.62%)
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.