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 (%)
Oct 31, 2023 202.32 205.62 199.50 204.49 350,934 +2.76(+1.37%)
Oct 30, 2023 203.59 203.92 200.55 201.73 303,364 +0.97(+0.49%)
Oct 27, 2023 204.68 205.89 199.29 200.75 422,821 -3.81(-1.86%)
Oct 26, 2023 207.87 210.01 204.32 204.57 386,300 -3.30(-1.59%)
Oct 25, 2023 212.58 212.58 206.63 207.87 278,013 -5.46(-2.56%)
Oct 24, 2023 212.80 215.17 212.21 213.33 283,910 +3.25(+1.55%)
Oct 23, 2023 209.98 212.68 208.05 210.08 213,579 -0.78(-0.37%)
Oct 20, 2023 212.93 212.93 207.20 210.86 354,090 -1.45(-0.68%)
Oct 19, 2023 218.88 218.88 210.66 212.31 365,639 -7.22(-3.29%)
Oct 18, 2023 222.00 223.12 219.41 219.53 327,086 -3.01(-1.35%)
Oct 17, 2023 218.53 223.30 218.04 222.54 568,857 +2.49(+1.13%)
Oct 16, 2023 217.20 220.46 216.68 220.05 306,853 +4.62(+2.14%)
Oct 13, 2023 216.63 217.88 214.28 215.43 410,214 +0.02(+0.01%)
Oct 12, 2023 220.68 220.68 214.19 215.41 425,074 -4.59(-2.09%)
Oct 11, 2023 216.64 220.71 216.00 220.00 728,290 +4.71(+2.19%)
Oct 10, 2023 210.00 216.31 209.61 215.29 591,554 +6.48(+3.10%)
Oct 09, 2023 202.20 209.94 200.99 208.81 531,717 +9.05(+4.53%)
Oct 06, 2023 193.12 201.45 192.63 199.76 370,232 +3.65(+1.86%)
Oct 05, 2023 194.81 196.54 192.78 196.11 300,877 +1.50(+0.77%)
Oct 04, 2023 192.03 194.90 190.01 194.61 335,059 +2.55(+1.33%)
Oct 03, 2023 195.39 196.06 190.82 192.06 266,606 -3.98(-2.03%)
Oct 02, 2023 197.29 199.10 195.05 196.04 428,471 -2.95(-1.48%)
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%)
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.