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 (%)
Mar 31, 2023 219.64 227.56 218.41 224.85 1,411,150 +7.15(+3.28%)
Mar 30, 2023 219.30 219.39 216.25 217.70 572,700 +0.87(+0.40%)
Mar 29, 2023 217.86 219.07 215.82 216.83 835,457 +1.23(+0.57%)
Mar 28, 2023 217.62 218.99 214.78 215.60 448,035 -2.99(-1.37%)
Mar 27, 2023 218.75 220.80 215.72 218.59 469,593 +2.01(+0.93%)
Mar 24, 2023 213.56 216.99 212.38 216.58 296,049 +0.86(+0.40%)
Mar 23, 2023 215.30 217.66 211.28 215.72 505,155 +2.21(+1.04%)
Mar 22, 2023 218.75 218.94 213.22 213.51 422,825 -6.17(-2.81%)
Mar 21, 2023 218.60 221.69 217.50 219.68 611,657 +5.96(+2.79%)
Mar 20, 2023 214.15 215.44 212.02 213.72 699,363 +0.60(+0.28%)
Mar 17, 2023 215.36 216.58 210.96 213.12 941,629 -3.86(-1.78%)
Mar 16, 2023 210.30 217.12 208.97 216.98 438,612 +5.77(+2.73%)
Mar 15, 2023 212.54 213.40 207.30 211.21 610,359 -3.79(-1.76%)
Mar 14, 2023 214.77 216.18 212.14 215.00 930,934 +4.00(+1.90%)
Mar 13, 2023 209.56 214.78 207.00 211.00 714,053 -2.00(-0.94%)
Mar 10, 2023 218.47 218.47 212.74 213.00 598,420 -4.89(-2.24%)
Mar 09, 2023 221.34 222.00 217.88 217.89 745,425 -3.91(-1.76%)
Mar 08, 2023 226.00 226.00 220.57 221.80 820,685 -0.44(-0.20%)
Mar 07, 2023 222.12 224.49 219.74 222.24 719,998 +0.86(+0.39%)
Mar 06, 2023 217.59 223.81 216.12 221.38 804,205 +0.43(+0.19%)
Mar 03, 2023 212.52 224.00 212.52 220.95 922,714 +2.64(+1.21%)
Mar 02, 2023 215.00 219.69 212.20 218.31 1,050,819 -2.75(-1.24%)
Mar 01, 2023 208.74 221.31 202.85 221.06 2,165,223 +20.75(+10.36%)
Feb 28, 2023 194.52 201.67 194.37 200.31 4,873,868 +5.34(+2.74%)
Feb 27, 2023 194.44 199.53 194.13 194.97 815,473 +1.42(+0.73%)
Feb 24, 2023 192.26 196.74 191.51 193.55 605,762 -1.49(-0.76%)
Feb 23, 2023 195.53 196.55 192.52 195.04 676,083 +1.45(+0.75%)
Feb 22, 2023 191.14 194.87 190.41 193.59 459,679 +3.82(+2.01%)
Feb 21, 2023 188.87 191.78 187.64 189.77 527,117 +0.51(+0.27%)
Feb 17, 2023 192.86 193.56 186.51 189.26 836,680 -6.79(-3.46%)
Feb 16, 2023 197.35 200.97 195.91 196.05 405,183 -2.94(-1.48%)
Feb 15, 2023 194.79 199.30 192.91 198.99 395,498 +5.09(+2.63%)
Feb 14, 2023 189.60 194.31 188.43 193.90 426,054 +3.58(+1.88%)
Feb 13, 2023 186.88 190.45 183.66 190.32 562,936 +5.77(+3.13%)
Feb 10, 2023 181.03 187.83 180.97 184.55 637,626 +0.74(+0.40%)
Feb 09, 2023 187.00 191.22 183.45 183.81 809,240 -1.19(-0.64%)
Feb 08, 2023 186.79 189.57 184.74 185.00 1,161,988 -3.58(-1.90%)
Feb 07, 2023 194.76 194.76 168.29 188.58 2,400,524 -7.37(-3.76%)
Feb 06, 2023 197.36 200.69 194.58 195.95 558,473 -2.24(-1.13%)
Feb 03, 2023 196.20 202.44 195.70 198.19 461,591 -0.35(-0.18%)
Feb 02, 2023 200.00 204.99 196.41 198.54 681,320 +0.15(+0.08%)
Feb 01, 2023 197.16 199.44 192.71 198.39 511,420 +2.95(+1.51%)
Jan 31, 2023 191.80 195.64 191.80 195.44 794,209 +3.98(+2.08%)
Jan 30, 2023 191.27 198.40 189.75 191.46 812,354 -0.15(-0.08%)
Jan 27, 2023 192.29 193.69 188.72 191.61 880,893 -0.72(-0.37%)
Jan 26, 2023 193.91 194.73 186.72 192.33 718,381 +0.15(+0.08%)
Jan 25, 2023 188.34 193.18 184.04 192.18 555,745 +3.22(+1.70%)
Jan 24, 2023 188.13 189.84 184.50 188.96 577,760 +0.01(+0.01%)
Jan 23, 2023 187.22 194.80 185.92 188.95 1,459,687 +3.93(+2.12%)
Jan 20, 2023 186.08 186.50 182.72 185.02 585,207 +0.96(+0.52%)
Jan 19, 2023 181.52 185.50 181.52 184.06 567,039 +1.79(+0.98%)
Jan 18, 2023 186.33 188.76 181.66 182.27 559,070 -2.20(-1.19%)
Jan 17, 2023 188.31 189.14 184.27 184.47 582,097 -3.66(-1.95%)
Jan 13, 2023 182.69 189.62 182.12 188.13 774,948 +4.05(+2.20%)
Jan 12, 2023 181.44 184.65 179.01 184.08 519,222 +2.65(+1.46%)
Jan 11, 2023 180.87 183.25 178.02 181.43 637,884 +2.10(+1.17%)
Jan 10, 2023 177.77 181.19 176.99 179.33 491,077 +1.88(+1.06%)
Jan 09, 2023 171.96 178.87 171.96 177.45 740,676 +6.55(+3.83%)
Jan 06, 2023 166.47 171.52 166.14 170.90 372,911 +5.16(+3.11%)
Jan 05, 2023 166.97 170.66 165.72 165.74 537,104 -3.02(-1.79%)
Jan 04, 2023 168.24 171.13 166.65 168.76 438,139 +0.52(+0.31%)
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.