Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Axon Enterprise Inc
(NQ:
AXON
)
303.43
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 10, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 31, 2021
193.41
194.00
181.61
181.87
547,937
-10.97(-5.69%)
Aug 30, 2021
187.86
193.22
185.86
192.84
428,734
+5.83(+3.12%)
Aug 27, 2021
186.02
189.50
185.95
187.01
322,396
+1.86(+1.00%)
Aug 26, 2021
187.23
188.67
183.69
185.15
421,802
-1.25(-0.67%)
Aug 25, 2021
186.30
187.88
184.28
186.40
563,542
+0.60(+0.32%)
Aug 24, 2021
187.30
188.00
184.82
185.80
252,271
-0.93(-0.50%)
Aug 23, 2021
187.26
189.59
186.33
186.73
222,298
-0.10(-0.05%)
Aug 20, 2021
181.54
186.92
181.23
186.83
196,302
+5.31(+2.93%)
Aug 19, 2021
182.03
184.32
180.29
181.52
167,933
-1.19(-0.65%)
Aug 18, 2021
183.52
185.00
180.70
182.71
172,064
-0.74(-0.40%)
Aug 17, 2021
183.81
184.63
180.89
183.45
174,506
-2.79(-1.50%)
Aug 16, 2021
183.40
187.37
182.15
186.24
272,139
+1.10(+0.59%)
Aug 13, 2021
186.61
188.35
184.67
185.14
165,844
-1.31(-0.70%)
Aug 12, 2021
183.53
187.39
181.70
186.45
246,554
+1.80(+0.97%)
Aug 11, 2021
183.28
185.49
180.50
184.65
246,046
+0.86(+0.47%)
Aug 10, 2021
191.79
191.79
183.35
183.79
359,999
-8.58(-4.46%)
Aug 09, 2021
191.83
194.14
189.33
192.37
237,725
-0.22(-0.11%)
Aug 06, 2021
196.39
198.00
189.96
192.59
459,938
-0.90(-0.47%)
Aug 05, 2021
190.42
195.29
188.29
193.49
310,225
+2.37(+1.24%)
Aug 04, 2021
187.05
193.28
186.55
191.12
428,808
+3.80(+2.03%)
Aug 03, 2021
189.40
191.00
184.62
187.32
369,858
-2.32(-1.22%)
Aug 02, 2021
186.80
191.83
186.40
189.64
592,313
+3.61(+1.94%)
Jul 30, 2021
185.28
188.37
184.41
186.03
256,982
-0.45(-0.24%)
Jul 29, 2021
186.34
188.20
184.78
186.48
164,359
+0.39(+0.21%)
Jul 28, 2021
180.54
186.86
179.27
186.09
263,186
+5.55(+3.07%)
Jul 27, 2021
181.11
181.99
176.55
180.54
208,061
-1.50(-0.82%)
Jul 26, 2021
183.30
184.78
180.73
182.04
175,998
-0.99(-0.54%)
Jul 23, 2021
180.72
184.00
179.28
183.03
224,230
+2.48(+1.37%)
Jul 22, 2021
181.76
182.13
178.14
180.55
224,516
-0.90(-0.50%)
Jul 21, 2021
180.06
182.69
177.27
181.45
333,848
+0.89(+0.49%)
Jul 20, 2021
175.97
182.66
172.75
180.56
451,388
+4.86(+2.77%)
Jul 19, 2021
169.61
176.39
169.48
175.70
251,409
+1.94(+1.12%)
Jul 16, 2021
174.30
177.06
173.21
173.76
315,907
+0.15(+0.09%)
Jul 15, 2021
177.73
178.60
169.26
173.61
305,238
-3.70(-2.09%)
Jul 14, 2021
182.39
183.63
176.35
177.31
242,234
-4.99(-2.74%)
Jul 13, 2021
178.93
185.29
178.22
182.30
379,369
+2.44(+1.36%)
Jul 12, 2021
178.95
180.59
174.59
179.86
344,070
+1.57(+0.88%)
Jul 09, 2021
178.74
178.74
175.22
178.29
208,728
+0.61(+0.34%)
Jul 08, 2021
168.41
177.94
168.41
177.68
287,080
+1.87(+1.06%)
Jul 07, 2021
177.21
177.57
172.92
175.81
214,966
-0.89(-0.50%)
Jul 06, 2021
177.88
177.88
174.59
176.70
350,668
-1.09(-0.61%)
Jul 02, 2021
174.79
178.17
173.66
177.79
266,317
+4.53(+2.61%)
Jul 01, 2021
176.80
176.80
172.38
173.26
430,275
-3.54(-2.00%)
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%)
Apr 01, 2021
144.42
147.51
142.55
143.06
390,900
+0.64(+0.45%)
Mar 31, 2021
140.36
143.96
140.36
142.42
424,942
+3.14(+2.25%)
Mar 30, 2021
134.17
140.18
133.00
139.28
398,112
+4.96(+3.69%)
Mar 29, 2021
137.49
138.47
131.82
134.32
414,416
-3.50(-2.54%)
Mar 26, 2021
137.51
139.06
131.69
137.82
407,100
+1.05(+0.77%)
Mar 25, 2021
129.39
137.09
127.25
136.77
471,248
+3.32(+2.49%)
Mar 24, 2021
140.39
140.50
133.05
133.45
496,085
-6.17(-4.42%)
Mar 23, 2021
144.01
146.00
138.80
139.62
355,781
-5.15(-3.56%)
Mar 22, 2021
146.78
148.99
144.33
144.77
422,141
+0.02(+0.01%)
Mar 19, 2021
139.11
146.07
137.87
144.75
857,200
+4.79(+3.42%)
Mar 18, 2021
148.17
148.17
138.89
139.96
341,340
-8.47(-5.71%)
Mar 17, 2021
145.20
149.27
142.50
148.43
327,715
+1.40(+0.95%)
Mar 16, 2021
156.64
159.02
144.71
147.03
411,768
-6.68(-4.35%)
Mar 15, 2021
153.26
155.29
150.63
153.71
423,556
+1.45(+0.95%)
Mar 12, 2021
150.92
154.83
147.36
152.26
370,700
-0.50(-0.33%)
Mar 11, 2021
146.51
153.76
146.12
152.76
796,472
+11.66(+8.26%)
Mar 10, 2021
146.65
150.79
140.43
141.10
651,430
-3.30(-2.29%)
Mar 09, 2021
143.48
147.89
143.07
144.40
496,045
+5.81(+4.19%)
Mar 08, 2021
143.08
147.00
137.50
138.59
490,149
-4.45(-3.11%)
Mar 05, 2021
143.78
145.00
128.01
143.04
911,200
-1.86(-1.28%)
Mar 04, 2021
151.83
155.36
138.26
144.90
1,239,235
-10.11(-6.52%)
Mar 03, 2021
164.65
167.79
153.94
155.01
634,260
-11.14(-6.70%)
Mar 02, 2021
169.99
172.71
163.49
166.15
814,475
-3.50(-2.06%)
Mar 01, 2021
172.83
174.83
167.22
169.65
1,052,450
+4.16(+2.51%)
Feb 26, 2021
160.90
169.00
160.00
165.49
652,900
+5.59(+3.50%)
Feb 25, 2021
161.90
168.74
158.50
159.90
569,461
-1.55(-0.96%)
Feb 24, 2021
170.96
171.82
160.03
161.45
815,569
-7.69(-4.55%)
Feb 23, 2021
163.50
170.68
156.89
169.14
659,446
-0.86(-0.51%)
Feb 22, 2021
176.10
180.00
168.95
170.00
495,718
-7.00(-3.95%)
Feb 19, 2021
176.38
180.99
175.99
177.00
459,800
+3.25(+1.87%)
Feb 18, 2021
176.21
178.38
171.13
173.75
477,445
-4.63(-2.60%)
Feb 17, 2021
177.17
180.89
175.00
178.38
785,671
+2.45(+1.39%)
Feb 16, 2021
198.23
198.88
175.92
175.93
1,323,300
-19.61(-10.03%)
Feb 12, 2021
202.00
202.46
194.81
195.54
914,700
-7.97(-3.92%)
Feb 11, 2021
190.00
212.37
189.64
203.51
2,635,821
+15.53(+8.26%)
Feb 10, 2021
185.00
190.04
182.16
187.98
485,292
+4.82(+2.63%)
Feb 09, 2021
180.24
184.89
180.24
183.16
397,267
+0.77(+0.42%)
Feb 08, 2021
180.00
182.48
176.52
182.39
388,651
+5.21(+2.94%)
Feb 05, 2021
178.22
178.52
172.97
177.18
185,600
+1.84(+1.05%)
Feb 04, 2021
169.80
175.57
166.02
175.34
432,991
+7.79(+4.65%)
Feb 03, 2021
167.85
169.06
163.86
167.55
294,257
+1.02(+0.61%)
Feb 02, 2021
171.62
171.95
165.01
166.53
357,194
+0.38(+0.23%)
Feb 01, 2021
167.13
168.00
163.37
166.15
331,201
+1.99(+1.21%)
Jan 29, 2021
162.56
168.97
160.30
164.16
356,600
+0.19(+0.12%)
Jan 28, 2021
166.37
176.60
162.57
163.97
732,671
-6.07(-3.57%)
Jan 27, 2021
171.32
176.65
168.41
170.04
658,372
-6.61(-3.74%)
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
.