Skip to main content
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2021 177.73 181.08 168.75 168.79 651,464 -10.96(-6.10%)
Nov 29, 2021 178.59 180.67 176.61 179.75 389,342 +2.55(+1.44%)
Nov 26, 2021 176.72 181.11 174.46 177.20 260,143 -2.66(-1.48%)
Nov 24, 2021 174.46 180.26 173.32 179.86 418,294 +5.51(+3.16%)
Nov 23, 2021 180.29 182.32 170.54 174.35 643,534 -6.63(-3.66%)
Nov 22, 2021 182.12 186.84 179.26 180.98 660,337 -0.96(-0.53%)
Nov 19, 2021 174.84 183.43 174.84 181.94 827,209 +7.51(+4.31%)
Nov 18, 2021 172.66 174.91 173.82 174.43 543,590 +1.54(+0.89%)
Nov 17, 2021 180.40 180.44 172.40 172.89 947,434 -4.90(-2.76%)
Nov 16, 2021 208.84 209.00 174.78 177.79 3,122,654 +10.38(+6.20%)
Nov 15, 2021 172.23 173.57 167.25 167.41 736,420 -3.00(-1.76%)
Nov 12, 2021 169.52 170.81 168.23 170.41 432,588 +1.46(+0.86%)
Nov 11, 2021 171.11 171.50 168.29 168.95 293,880 -1.25(-0.73%)
Nov 10, 2021 175.01 170.20 303,303 -6.20(-3.51%)
Nov 09, 2021 176.78 180.06 175.35 176.40 385,988 -0.25(-0.14%)
Nov 08, 2021 182.50 182.60 176.05 176.65 445,143 -5.99(-3.28%)
Nov 05, 2021 186.10 188.80 181.68 182.64 351,612 -1.90(-1.03%)
Nov 04, 2021 186.10 187.83 182.95 184.54 232,667 -0.37(-0.20%)
Nov 03, 2021 182.20 185.41 181.50 184.91 282,344 +3.31(+1.82%)
Nov 02, 2021 181.72 182.25 179.36 181.60 291,126 +0.93(+0.51%)
Nov 01, 2021 180.99 182.69 178.96 180.67 359,836 +0.71(+0.39%)
Oct 29, 2021 174.21 180.50 173.77 179.96 342,527 +5.32(+3.05%)
Oct 28, 2021 175.98 173.16 174.64 312,895 -1.66(-0.94%)
Oct 27, 2021 180.61 182.04 176.09 176.30 248,867 -3.90(-2.16%)
Oct 26, 2021 182.18 180.20 318,900 +0.40(+0.22%)
Oct 25, 2021 184.86 184.86 179.62 179.80 370,485 -2.85(-1.56%)
Oct 22, 2021 185.35 179.70 182.65 275,960 -1.95(-1.06%)
Oct 21, 2021 179.33 185.43 179.30 184.60 432,317 +5.55(+3.10%)
Oct 20, 2021 186.39 187.41 178.88 179.05 300,266 -6.22(-3.36%)
Oct 19, 2021 183.03 185.86 181.08 185.27 295,659 +3.57(+1.96%)
Oct 18, 2021 177.27 182.81 176.31 181.70 194,255 +3.76(+2.11%)
Oct 15, 2021 179.77 180.51 177.73 177.94 218,264 -1.45(-0.81%)
Oct 14, 2021 178.52 180.61 177.70 179.39 223,152 +2.77(+1.57%)
Oct 13, 2021 173.12 177.37 172.62 176.62 219,628 +5.19(+3.03%)
Oct 12, 2021 168.23 173.02 168.00 171.43 141,354 +3.93(+2.35%)
Oct 11, 2021 164.28 171.30 162.76 167.50 214,934 +2.95(+1.79%)
Oct 08, 2021 169.35 169.85 164.32 164.55 158,746 -4.39(-2.60%)
Oct 07, 2021 166.79 170.26 166.55 168.94 176,461 +2.92(+1.76%)
Oct 06, 2021 164.06 166.99 161.85 166.02 258,941 +0.74(+0.45%)
Oct 05, 2021 166.95 170.00 164.65 165.28 380,498 -0.92(-0.55%)
Oct 04, 2021 177.56 177.56 164.62 166.20 531,445 -12.57(-7.03%)
Oct 01, 2021 176.44 179.32 173.54 178.77 276,089 +3.75(+2.14%)
Sep 30, 2021 176.28 179.10 174.75 175.02 362,797 -0.12(-0.07%)
Sep 29, 2021 178.73 180.20 174.67 175.14 290,692 -2.45(-1.38%)
Sep 28, 2021 177.88 178.38 172.85 177.59 727,763 -1.43(-0.80%)
Sep 27, 2021 178.90 179.73 177.68 179.02 248,848 -0.92(-0.51%)
Sep 24, 2021 175.61 180.53 175.61 179.94 233,332 +3.21(+1.82%)
Sep 23, 2021 175.83 177.58 174.16 176.73 194,084 +1.73(+0.99%)
Sep 22, 2021 175.40 176.08 173.53 175.00 228,422 +0.35(+0.20%)
Sep 21, 2021 173.87 176.74 173.87 174.65 276,797 +1.71(+0.99%)
Sep 20, 2021 169.91 173.82 168.76 172.94 444,198 +0.56(+0.32%)
Sep 17, 2021 176.74 178.30 170.29 172.38 1,346,994 -7.16(-3.99%)
Sep 16, 2021 177.83 180.39 177.83 179.54 275,858 +1.71(+0.96%)
Sep 15, 2021 176.01 178.71 172.67 177.83 311,977 +0.57(+0.32%)
Sep 14, 2021 175.64 179.39 175.64 177.26 256,762 +1.01(+0.57%)
Sep 13, 2021 180.00 180.50 175.13 176.25 286,021 -3.56(-1.98%)
Sep 10, 2021 183.28 183.28 178.80 179.81 324,606 -1.76(-0.97%)
Sep 09, 2021 182.99 187.09 180.95 181.57 338,614 -0.58(-0.32%)
Sep 08, 2021 181.85 183.74 180.16 182.15 228,380 -1.09(-0.59%)
Sep 07, 2021 184.27 185.99 181.59 183.24 281,364 -1.65(-0.89%)
Sep 03, 2021 182.00 185.51 180.65 184.89 204,478 +1.50(+0.82%)
Sep 02, 2021 181.62 184.91 181.06 183.39 240,386 +1.74(+0.96%)
Sep 01, 2021 181.78 184.67 181.22 181.65 529,444 -0.22(-0.12%)
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.