Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Axon Enterprise Inc (NQ: AXON )

328.94 +10.39 (+3.26%)
Streaming Delayed Price Updated: 10:16 AM EDT, May 6, 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 (%)
Aug 31, 2018 2.500 2.500 2.500 0 +0.04(+1.63%)
Aug 30, 2018 2.440 2.499 2.400 2.460 946,139 +0.04(+1.65%)
Aug 29, 2018 2.240 2.470 2.210 2.420 1,657,988 +0.18(+8.04%)
Aug 28, 2018 2.240 2.250 2.140 2.240 723,178 -0.01(-0.44%)
Aug 27, 2018 2.300 2.300 2.200 2.250 535,862 -0.05(-2.17%)
Aug 24, 2018 2.320 2.395 2.245 2.300 532,000 -0.02(-0.86%)
Aug 23, 2018 2.300 2.430 2.270 2.320 1,190,179 +0.01(+0.43%)
Aug 22, 2018 2.300 2.380 2.230 2.310 830,326 +0.01(+0.43%)
Aug 21, 2018 2.000 2.310 1.980 2.300 1,690,850 +0.29(+14.43%)
Aug 20, 2018 2.060 2.060 2.000 2.010 746,803 -0.04(-1.95%)
Aug 17, 2018 2.050 2.070 2.040 2.050 304,700 +0.00(+0.00%)
Aug 16, 2018 2.010 2.070 2.000 2.050 438,962 +0.03(+1.49%)
Aug 15, 2018 2.090 2.100 2.000 2.020 1,249,549 -0.08(-3.81%)
Aug 14, 2018 2.100 2.140 2.045 2.100 740,631 +0.03(+1.45%)
Aug 13, 2018 2.070 2.080 2.000 2.070 617,944 +0.00(+0.00%)
Aug 10, 2018 2.050 2.120 2.030 2.070 564,900 +0.03(+1.47%)
Aug 09, 2018 2.010 2.130 2.010 2.040 894,145 -0.06(-2.86%)
Aug 08, 2018 2.060 2.120 1.940 2.100 1,522,303 +0.02(+0.96%)
Aug 07, 2018 2.100 2.150 2.050 2.080 643,503 -0.02(-0.95%)
Aug 06, 2018 2.080 2.180 2.050 2.100 580,825 +0.01(+0.48%)
Aug 03, 2018 2.130 2.140 2.070 2.090 724,900 -0.05(-2.34%)
Aug 02, 2018 2.090 2.140 2.050 2.140 551,685 +0.04(+1.90%)
Aug 01, 2018 2.110 2.150 2.040 2.100 791,434 -0.03(-1.41%)
Jul 31, 2018 2.070 2.160 2.010 2.130 1,005,413 +0.08(+3.90%)
Jul 30, 2018 2.180 2.230 2.020 2.050 1,322,553 -0.13(-5.96%)
Jul 27, 2018 2.300 2.350 2.150 2.180 1,348,400 -0.13(-5.63%)
Jul 26, 2018 2.390 2.390 2.300 2.310 967,410 -0.07(-2.94%)
Jul 25, 2018 2.410 2.440 2.320 2.380 1,043,426 -0.03(-1.24%)
Jul 24, 2018 2.440 2.500 2.400 2.410 991,873 -0.03(-1.23%)
Jul 23, 2018 2.470 2.505 2.400 2.440 762,906 -0.02(-0.81%)
Jul 20, 2018 2.610 2.620 2.450 2.460 1,082,120 -0.11(-4.28%)
Jul 19, 2018 2.400 2.600 2.391 2.570 1,611,173 +0.17(+7.08%)
Jul 18, 2018 2.480 2.500 2.380 2.400 1,378,034 -0.07(-2.83%)
Jul 17, 2018 2.470 2.660 2.430 2.470 2,217,527 +0.01(+0.41%)
Jul 16, 2018 2.680 2.710 2.430 2.460 1,740,509 -0.21(-7.87%)
Jul 13, 2018 2.740 2.470 2.670 2,745,722 +0.17(+6.80%)
Jul 12, 2018 2.670 2.689 2.450 2.500 1,784,484 -0.13(-4.94%)
Jul 11, 2018 2.410 2.650 2.370 2.630 1,788,878 +0.15(+6.05%)
Jul 10, 2018 2.590 2.590 2.375 2.480 3,224,349 -0.16(-6.06%)
Jul 09, 2018 3.000 3.002 2.580 2.640 5,588,883 +0.08(+3.13%)
Jul 06, 2018 2.640 2.450 2.560 2,007,931 -0.02(-0.78%)
Jul 05, 2018 3.040 2.535 2.580 5,774,632 -0.10(-3.73%)
Jul 03, 2018 2.680 2.680 2.680 0 +0.31(+13.08%)
Jul 02, 2018 2.250 2.390 2.110 2.370 2,015,528 +0.11(+4.87%)
Jun 29, 2018 2.260 2.450 2.250 2.260 2,331,033 +0.01(+0.44%)
Jun 28, 2018 2.290 2.340 2.080 2.250 2,719,839 -0.09(-3.85%)
Jun 27, 2018 2.330 2.520 2.300 2.340 2,335,905 +0.02(+0.86%)
Jun 26, 2018 2.510 2.639 2.280 2.320 4,182,610 -0.25(-9.73%)
Jun 25, 2018 2.320 2.860 2.300 2.570 7,634,670 +0.16(+6.64%)
Jun 22, 2018 2.720 2.720 2.400 2.410 6,782,023 -0.26(-9.74%)
Jun 21, 2018 2.800 2.890 2.650 2.670 3,125,245 -0.15(-5.32%)
Jun 20, 2018 2.920 2.980 2.800 2.820 2,470,679 -0.08(-2.76%)
Jun 19, 2018 3.360 3.360 2.690 2.900 9,523,774 -0.52(-15.20%)
Jun 18, 2018 3.870 3.870 3.400 3.420 4,601,216 -0.37(-9.76%)
Jun 15, 2018 3.740 3.740 3.790 3,478,198 +0.05(+1.34%)
Jun 14, 2018 4.070 4.140 3.650 3.740 4,962,282 -0.34(-8.33%)
Jun 13, 2018 3.960 4.300 3.840 4.080 8,645,844 -0.02(-0.49%)
Jun 12, 2018 4.870 4.940 4.010 4.100 10,069,800 -0.91(-18.16%)
Jun 11, 2018 4.970 5.170 4.760 5.010 15,906,368 +0.21(+4.37%)
Jun 08, 2018 4.960 5.220 4.338 4.800 26,704,304 +0.00(+0.00%)
Jun 07, 2018 5.850 6.590 4.660 4.800 86,448,008 +0.25(+5.49%)
Jun 06, 2018 4.550 113,461,744 +2.80(+160.00%)
Jun 05, 2018 1.710 1.880 1.700 1.750 1,143,855 +0.01(+0.57%)
Jun 04, 2018 1.920 2.100 1.700 1.740 3,542,648 -0.18(-9.37%)
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.