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
)
316.75
+5.18 (+1.66%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 2, 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 (%)
Jan 31, 2019
1.040
1.090
1.040
1.050
1,054,765
+0.02(+1.94%)
Jan 30, 2019
1.020
1.030
1.000
1.030
397,031
+0.02(+1.98%)
Jan 29, 2019
1.000
1.030
0.9800
1.010
627,885
+0.01(+1.00%)
Jan 28, 2019
1.000
1.020
0.9800
1.000
757,919
-0.02(-1.96%)
Jan 25, 2019
0.9700
1.020
0.9600
1.020
841,500
+0.06(+6.25%)
Jan 24, 2019
0.9700
0.9700
0.9300
0.9600
1,764,810
+0.00(+0.00%)
Jan 23, 2019
0.9739
0.9950
0.9300
0.9600
1,101,574
+0.00(+0.00%)
Jan 22, 2019
1.000
1.030
0.9400
0.9600
2,193,294
-0.05(-4.95%)
Jan 18, 2019
1.030
1.050
0.9800
1.010
1,252,500
-0.01(-0.98%)
Jan 17, 2019
1.090
1.100
1.000
1.020
1,020,355
-0.08(-7.27%)
Jan 16, 2019
1.090
1.105
1.070
1.100
886,117
+0.02(+1.85%)
Jan 15, 2019
1.060
1.110
1.040
1.080
1,495,575
+0.03(+2.86%)
Jan 14, 2019
1.120
1.120
1.040
1.050
2,326,160
-0.06(-5.41%)
Jan 11, 2019
1.150
1.210
1.100
1.110
1,502,900
-0.04(-3.48%)
Jan 10, 2019
1.110
1.210
1.090
1.150
1,887,680
+0.01(+0.88%)
Jan 09, 2019
1.100
1.150
1.070
1.140
1,163,022
+0.07(+6.54%)
Jan 08, 2019
1.150
1.180
1.060
1.070
1,754,063
-0.05(-4.46%)
Jan 07, 2019
1.130
1.260
1.100
1.120
3,491,002
+0.04(+3.70%)
Jan 04, 2019
1.070
1.100
1.040
1.080
721,900
+0.03(+2.86%)
Jan 03, 2019
1.070
1.080
1.030
1.050
474,075
-0.04(-3.67%)
Jan 02, 2019
0.9800
1.090
0.9700
1.090
1,215,036
+0.09(+9.44%)
Dec 31, 2018
0.9890
1.020
0.9850
0.9960
832,100
+0.00(+0.10%)
Dec 28, 2018
1.000
1.010
0.9700
0.9950
965,300
-0.01(-0.50%)
Dec 27, 2018
0.9700
1.000
0.9400
1.000
1,230,244
+0.02(+2.04%)
Dec 26, 2018
0.9700
0.9900
0.9500
0.9800
1,251,628
+0.04(+4.26%)
Dec 24, 2018
0.9500
1.000
0.9300
0.9400
422,700
-0.05(-5.05%)
Dec 21, 2018
1.050
1.050
0.9500
0.9900
1,795,600
-0.06(-5.71%)
Dec 20, 2018
1.100
1.180
1.020
1.050
1,984,564
-0.02(-1.87%)
Dec 19, 2018
1.090
1.150
1.060
1.070
927,776
+0.01(+0.94%)
Dec 18, 2018
1.140
1.190
1.020
1.060
1,635,539
-0.09(-7.83%)
Dec 17, 2018
1.160
1.330
1.100
1.150
3,794,166
+0.14(+13.86%)
Dec 14, 2018
0.9500
1.105
0.9300
1.010
4,334,300
-0.12(-10.62%)
Dec 13, 2018
1.200
1.230
1.120
1.130
1,475,534
-0.08(-6.61%)
Dec 12, 2018
1.250
1.290
1.140
1.210
1,091,653
-0.03(-2.42%)
Dec 11, 2018
1.230
1.280
1.210
1.240
768,154
+0.00(+0.00%)
Dec 10, 2018
1.300
1.300
1.210
1.240
2,653,455
-0.47(-27.49%)
Dec 07, 2018
1.770
1.780
1.680
1.710
264,800
-0.06(-3.39%)
Dec 06, 2018
1.650
1.780
1.560
1.770
621,025
+0.12(+7.27%)
Dec 04, 2018
1.760
1.770
1.640
1.650
729,800
-0.13(-7.30%)
Dec 03, 2018
1.830
1.850
1.760
1.780
409,254
-0.03(-1.66%)
Nov 30, 2018
1.830
1.830
1.770
1.810
227,400
-0.01(-0.55%)
Nov 29, 2018
1.850
1.880
1.770
1.820
270,231
-0.04(-2.15%)
Nov 28, 2018
1.820
1.870
1.790
1.860
272,454
+0.05(+2.76%)
Nov 27, 2018
1.910
1.910
1.800
1.810
377,294
-0.11(-5.73%)
Nov 26, 2018
1.840
1.950
1.840
1.920
583,933
+0.10(+5.49%)
Nov 23, 2018
1.930
1.950
1.810
1.820
180,100
-0.13(-6.67%)
Nov 21, 2018
1.950
1.950
1.950
0
+0.16(+8.94%)
Nov 20, 2018
1.830
1.870
1.750
1.790
722,429
-0.10(-5.29%)
Nov 19, 2018
1.980
1.980
1.880
1.890
406,109
-0.11(-5.50%)
Nov 16, 2018
1.920
2.010
1.900
2.000
520,900
+0.08(+4.17%)
Nov 15, 2018
1.900
2.010
1.900
1.920
492,746
+0.02(+1.05%)
Nov 14, 2018
1.950
1.970
1.900
1.900
462,614
-0.05(-2.56%)
Nov 13, 2018
1.950
2.060
1.920
1.950
399,576
+0.00(+0.00%)
Nov 12, 2018
2.080
2.110
1.940
1.950
493,388
-0.13(-6.25%)
Nov 09, 2018
2.130
2.150
2.010
2.080
434,000
-0.06(-2.80%)
Nov 08, 2018
1.980
2.150
1.980
2.140
627,511
+0.09(+4.39%)
Nov 07, 2018
2.070
2.080
1.980
2.050
384,966
+0.02(+0.99%)
Nov 06, 2018
1.980
2.100
1.950
2.030
288,663
+0.01(+0.50%)
Nov 05, 2018
2.080
2.100
1.990
2.020
259,402
-0.06(-2.88%)
Nov 02, 2018
2.100
2.140
1.990
2.080
355,700
-0.02(-0.95%)
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
.