Axon Enterprise Inc (NQ: AXON )

313.60 -2.04 (-0.65%)
Streaming Delayed Price Updated: 12:54 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 176.10 179.30 175.70 176.80 573,187 +2.66(+1.53%)
Jun 29, 2021 172.17 176.00 171.59 174.14 394,870 +2.08(+1.21%)
Jun 28, 2021 174.14 176.00 170.66 172.06 418,153 -0.12(-0.07%)
Jun 25, 2021 169.00 173.00 167.36 172.18 597,351 +4.31(+2.57%)
Jun 24, 2021 166.92 168.12 164.45 167.87 312,669 +1.89(+1.14%)
Jun 23, 2021 160.65 167.61 160.65 165.98 475,024 +5.36(+3.34%)
Jun 22, 2021 158.27 161.10 157.29 160.62 302,663 +1.86(+1.17%)
Jun 21, 2021 157.44 159.97 154.56 158.76 258,178 +1.91(+1.22%)
Jun 18, 2021 153.65 163.16 152.08 156.85 861,846 +3.25(+2.12%)
Jun 17, 2021 151.12 154.07 151.10 153.60 571,517 +1.60(+1.05%)
Jun 16, 2021 155.29 156.84 151.11 152.00 552,434 -2.49(-1.61%)
Jun 15, 2021 157.00 158.60 153.99 154.49 407,398 -2.50(-1.59%)
Jun 14, 2021 158.49 160.07 156.36 156.99 821,177 -0.45(-0.29%)
Jun 11, 2021 151.71 157.79 151.51 157.44 509,662 +6.72(+4.46%)
Jun 10, 2021 148.55 151.40 147.12 150.72 229,676 +2.67(+1.80%)
Jun 09, 2021 152.85 153.00 147.82 148.05 361,845 -3.01(-1.99%)
Jun 08, 2021 148.09 151.99 145.94 151.06 481,913 +4.45(+3.04%)
Jun 07, 2021 141.13 146.94 139.55 146.61 316,015 +5.45(+3.86%)
Jun 04, 2021 138.34 141.34 138.34 141.16 206,512 +2.97(+2.15%)
Jun 03, 2021 139.00 140.41 137.45 138.19 236,080 -3.40(-2.40%)
Jun 02, 2021 139.53 141.86 137.32 141.59 299,235 +2.44(+1.75%)
Jun 01, 2021 142.42 142.95 136.53 139.15 355,152 -1.44(-1.02%)
May 28, 2021 140.09 143.38 139.48 140.59 464,412 +1.11(+0.80%)
May 27, 2021 136.12 139.78 135.07 139.48 367,340 +3.42(+2.51%)
May 26, 2021 131.89 137.28 131.38 136.06 337,051 +5.33(+4.08%)
May 25, 2021 130.65 134.20 130.62 130.73 293,438 +0.74(+0.57%)
May 24, 2021 128.81 131.61 127.86 129.99 280,147 +2.92(+2.30%)
May 21, 2021 131.50 131.99 126.48 127.07 344,627 -3.24(-2.49%)
May 20, 2021 127.81 131.50 127.09 130.31 334,949 +3.51(+2.77%)
May 19, 2021 124.31 128.30 123.53 126.80 581,526 +3.37(+2.73%)
May 18, 2021 134.31 134.46 121.09 123.43 1,136,870 -10.16(-7.61%)
May 17, 2021 130.75 134.13 130.43 133.59 346,060 +0.83(+0.63%)
May 14, 2021 128.09 133.09 128.09 132.76 385,105 +6.51(+5.16%)
May 13, 2021 124.56 127.76 123.02 126.25 391,590 +2.16(+1.74%)
May 12, 2021 129.13 130.12 123.27 124.09 580,162 -7.87(-5.96%)
May 11, 2021 124.79 134.65 123.16 131.96 552,109 +2.96(+2.29%)
May 10, 2021 132.84 133.99 127.50 129.00 387,116 -5.74(-4.26%)
May 07, 2021 138.08 141.11 132.07 134.74 610,083 +3.88(+2.97%)
May 06, 2021 140.69 141.39 128.34 130.86 885,750 -10.38(-7.35%)
May 05, 2021 142.47 144.87 140.16 141.24 199,150 -1.22(-0.86%)
May 04, 2021 148.01 148.33 141.72 142.46 307,808 -6.52(-4.38%)
May 03, 2021 152.26 152.53 148.65 148.98 187,906 -2.63(-1.73%)
Apr 30, 2021 152.17 154.82 151.00 151.61 195,300 -2.44(-1.58%)
Apr 29, 2021 156.26 157.02 152.00 154.05 197,459 -1.50(-0.96%)
Apr 28, 2021 156.61 159.10 154.70 155.55 223,626 -1.06(-0.68%)
Apr 27, 2021 159.96 161.51 156.61 156.61 291,606 -2.68(-1.68%)
Apr 26, 2021 154.65 159.64 150.44 159.29 488,542 +5.35(+3.48%)
Apr 23, 2021 154.92 156.11 153.78 153.94 392,900 +0.29(+0.19%)
Apr 22, 2021 150.10 156.00 150.10 153.65 346,454 +3.76(+2.51%)
Apr 21, 2021 149.90 152.96 147.66 149.89 324,770 -0.90(-0.60%)
Apr 20, 2021 150.50 154.34 147.26 150.79 468,101 +0.24(+0.16%)
Apr 19, 2021 150.50 151.11 145.20 150.55 488,990 -2.19(-1.43%)
Apr 16, 2021 153.23 154.84 151.06 152.74 348,500 -0.51(-0.33%)
Apr 15, 2021 155.00 156.06 152.00 153.25 245,640 +0.81(+0.53%)
Apr 14, 2021 153.48 156.37 152.09 152.44 392,487 -0.11(-0.07%)
Apr 13, 2021 150.00 152.62 148.76 152.55 309,994 +3.38(+2.27%)
Apr 12, 2021 149.16 149.81 145.50 149.17 310,313 -0.25(-0.17%)
Apr 09, 2021 149.60 150.53 145.35 149.42 447,500 -1.15(-0.76%)
Apr 08, 2021 148.07 152.00 147.51 150.57 418,374 +3.30(+2.24%)
Apr 07, 2021 147.03 147.76 144.46 147.27 273,341 +1.67(+1.15%)
Apr 06, 2021 147.06 148.28 145.06 145.60 407,461 -0.73(-0.50%)
Apr 05, 2021 146.20 147.25 144.00 146.33 559,799 +3.27(+2.29%)
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.