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 (%)
May 31, 2022 102.14 102.65 99.06 101.36 396,904 -1.16(-1.13%)
May 27, 2022 99.91 102.86 98.50 102.52 300,985 +4.00(+4.06%)
May 26, 2022 96.01 99.41 96.01 98.52 315,226 +2.98(+3.12%)
May 25, 2022 91.45 95.81 91.45 95.54 338,556 +2.98(+3.22%)
May 24, 2022 93.34 93.47 89.90 92.56 319,687 -2.18(-2.30%)
May 23, 2022 95.77 97.08 90.81 94.74 525,896 -4.66(-4.69%)
May 20, 2022 100.99 101.31 96.82 99.40 412,598 +0.82(+0.83%)
May 19, 2022 96.06 99.97 96.06 98.58 459,726 +2.33(+2.42%)
May 18, 2022 95.37 97.84 94.78 96.25 465,022 -0.55(-0.57%)
May 17, 2022 98.01 99.98 93.91 96.80 498,864 +1.36(+1.42%)
May 16, 2022 95.84 97.87 93.00 95.44 441,714 -2.78(-2.83%)
May 13, 2022 90.37 100.16 90.37 98.22 640,362 +11.18(+12.84%)
May 12, 2022 83.60 89.36 82.49 87.04 600,681 +2.67(+3.16%)
May 11, 2022 87.16 93.42 83.58 84.37 890,742 -5.09(-5.69%)
May 10, 2022 92.68 94.00 85.88 89.46 671,276 +1.57(+1.79%)
May 09, 2022 93.91 93.91 87.35 87.89 1,075,828 -8.10(-8.44%)
May 06, 2022 97.50 99.00 94.80 95.99 529,372 -3.52(-3.54%)
May 05, 2022 116.76 116.81 96.32 99.51 922,768 -16.03(-13.87%)
May 04, 2022 116.17 116.76 108.47 115.54 358,441 +0.69(+0.60%)
May 03, 2022 116.03 118.17 114.03 114.85 225,786 -1.41(-1.21%)
May 02, 2022 112.35 116.67 110.74 116.26 292,610 +4.06(+3.62%)
Apr 29, 2022 115.33 118.65 111.78 112.20 238,859 -3.86(-3.33%)
Apr 28, 2022 114.98 116.28 111.38 116.06 637,231 +2.42(+2.13%)
Apr 27, 2022 113.82 115.86 112.33 113.64 294,677 +0.30(+0.26%)
Apr 26, 2022 119.61 119.92 113.34 113.34 338,740 -7.84(-6.47%)
Apr 25, 2022 117.13 121.18 115.64 121.18 338,155 +3.16(+2.68%)
Apr 22, 2022 121.35 123.51 118.01 118.02 406,899 -2.63(-2.18%)
Apr 21, 2022 126.76 128.05 120.14 120.65 404,706 -3.99(-3.20%)
Apr 20, 2022 129.36 129.41 124.43 124.64 487,331 -5.36(-4.12%)
Apr 19, 2022 122.05 130.47 121.92 130.00 379,374 +7.67(+6.27%)
Apr 18, 2022 122.14 122.52 118.01 122.33 312,645 -0.89(-0.72%)
Apr 14, 2022 125.40 125.44 122.03 123.22 285,484 -2.05(-1.64%)
Apr 13, 2022 125.63 127.47 124.01 125.27 454,798 -0.36(-0.29%)
Apr 12, 2022 126.00 128.09 124.39 125.63 385,267 +1.23(+0.99%)
Apr 11, 2022 126.40 128.01 124.32 124.40 384,989 -3.42(-2.68%)
Apr 08, 2022 132.64 133.01 127.81 127.82 284,180 -4.97(-3.74%)
Apr 07, 2022 130.13 133.57 130.13 132.79 286,655 +1.62(+1.24%)
Apr 06, 2022 136.76 136.76 130.12 131.17 340,672 -7.76(-5.59%)
Apr 05, 2022 141.17 141.84 137.86 138.93 629,350 -1.07(-0.76%)
Apr 04, 2022 140.21 142.50 139.14 140.00 517,329 +0.69(+0.50%)
Apr 01, 2022 137.69 140.00 137.37 139.31 689,502 +1.58(+1.15%)
Mar 31, 2022 139.00 139.96 137.25 137.73 491,841 -1.27(-0.91%)
Mar 30, 2022 138.81 139.30 135.26 139.00 443,075 +0.01(+0.01%)
Mar 29, 2022 136.21 140.33 136.21 138.99 466,876 +3.88(+2.87%)
Mar 28, 2022 132.32 135.67 131.36 135.11 308,979 +2.42(+1.82%)
Mar 25, 2022 139.26 139.26 132.17 132.69 294,885 -5.46(-3.95%)
Mar 24, 2022 135.95 138.84 134.05 138.15 310,332 +3.33(+2.47%)
Mar 23, 2022 136.91 137.35 133.86 134.82 360,191 -2.85(-2.07%)
Mar 22, 2022 134.32 138.37 133.51 137.67 302,284 +3.30(+2.46%)
Mar 21, 2022 133.65 135.37 131.12 134.37 287,127 -0.52(-0.39%)
Mar 18, 2022 131.83 136.86 131.83 134.89 1,037,340 +3.55(+2.70%)
Mar 17, 2022 126.45 131.66 124.88 131.34 330,276 +4.04(+3.17%)
Mar 16, 2022 123.72 127.39 122.86 127.30 350,863 +6.12(+5.05%)
Mar 15, 2022 121.21 121.64 118.58 121.18 318,234 +0.88(+0.73%)
Mar 14, 2022 124.06 126.00 117.78 120.30 389,412 -4.36(-3.50%)
Mar 11, 2022 132.87 132.87 124.58 124.66 274,376 -5.67(-4.35%)
Mar 10, 2022 128.96 131.13 126.90 130.33 297,986 -1.30(-0.99%)
Mar 09, 2022 127.32 132.48 126.93 131.63 256,830 +6.60(+5.28%)
Mar 08, 2022 125.16 127.97 122.63 125.03 331,940 -1.10(-0.87%)
Mar 07, 2022 137.94 139.14 125.83 126.13 686,803 -12.00(-8.69%)
Mar 04, 2022 140.52 143.17 136.17 138.13 340,932 -2.02(-1.44%)
Mar 03, 2022 146.06 146.50 138.85 140.15 305,908 -4.46(-3.08%)
Mar 02, 2022 142.17 145.47 138.61 144.61 374,409 +2.49(+1.75%)
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.