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 (%)
Sep 29, 2023 197.86 201.54 197.58 198.99 634,349 +2.91(+1.48%)
Sep 28, 2023 193.41 196.54 191.60 196.08 354,225 +1.43(+0.73%)
Sep 27, 2023 190.85 195.71 190.69 194.65 617,823 +5.04(+2.66%)
Sep 26, 2023 190.64 192.20 189.12 189.61 444,749 -3.63(-1.88%)
Sep 25, 2023 193.95 194.41 192.57 193.24 373,627 -2.18(-1.12%)
Sep 22, 2023 196.88 197.56 194.50 195.42 369,205 -0.71(-0.36%)
Sep 21, 2023 201.03 201.71 196.01 196.13 598,408 -7.22(-3.55%)
Sep 20, 2023 205.34 206.32 203.19 203.35 458,339 -0.45(-0.22%)
Sep 19, 2023 207.23 207.23 201.24 203.80 478,822 -4.38(-2.10%)
Sep 18, 2023 204.60 211.19 203.01 208.18 497,248 +1.97(+0.96%)
Sep 15, 2023 211.38 211.68 204.95 206.21 820,071 -6.30(-2.96%)
Sep 14, 2023 209.95 213.51 209.31 212.51 398,655 +2.65(+1.26%)
Sep 13, 2023 211.00 211.88 208.05 209.86 378,685 -2.07(-0.98%)
Sep 12, 2023 210.83 213.13 210.26 211.93 375,525 -1.26(-0.59%)
Sep 11, 2023 214.47 215.00 210.81 213.19 326,291 -1.52(-0.71%)
Sep 08, 2023 215.34 217.61 214.10 214.71 359,561 -1.35(-0.62%)
Sep 07, 2023 213.41 216.81 210.43 216.06 459,339 +2.56(+1.20%)
Sep 06, 2023 212.61 215.44 211.71 213.50 330,329 +1.25(+0.59%)
Sep 05, 2023 214.50 214.90 208.15 212.25 697,862 -3.14(-1.46%)
Sep 01, 2023 213.61 215.47 212.38 215.39 343,362 +2.48(+1.16%)
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 184.45 186.05 183.26 183.33 425,583 -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%)
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.