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 (%)
Jan 31, 2022 136.74 139.93 495,431 +3.86(+2.84%)
Jan 28, 2022 129.72 136.11 128.31 136.07 550,993 +6.67(+5.15%)
Jan 27, 2022 129.18 130.84 127.28 129.40 825,085 +1.21(+0.94%)
Jan 26, 2022 129.72 135.00 127.71 128.19 487,504 +0.12(+0.09%)
Jan 25, 2022 133.00 135.59 128.01 128.07 1,095,994 -7.52(-5.55%)
Jan 24, 2022 130.07 135.88 124.66 135.59 848,049 +2.63(+1.98%)
Jan 21, 2022 132.97 136.49 131.36 132.96 632,281 -0.86(-0.64%)
Jan 20, 2022 133.71 137.58 133.60 133.82 393,916 +1.27(+0.96%)
Jan 19, 2022 132.42 135.37 130.80 132.55 484,314 +0.35(+0.26%)
Jan 18, 2022 137.14 137.53 132.00 132.20 487,444 -4.72(-3.45%)
Jan 14, 2022 136.92 0 -6.73(-4.68%)
Jan 13, 2022 151.90 152.48 143.44 143.65 385,278 -7.38(-4.89%)
Jan 12, 2022 150.68 151.82 146.42 151.03 498,412 +1.27(+0.85%)
Jan 11, 2022 147.34 150.23 145.91 149.76 339,320 +2.25(+1.53%)
Jan 10, 2022 143.62 147.74 140.62 147.51 593,388 +2.32(+1.60%)
Jan 07, 2022 150.01 151.89 144.81 145.19 765,962 -4.95(-3.30%)
Jan 06, 2022 148.23 151.59 146.00 150.14 760,434 +2.15(+1.45%)
Jan 05, 2022 150.63 150.81 146.91 147.99 1,573,318 -3.52(-2.32%)
Jan 04, 2022 151.96 152.40 149.12 151.51 849,255 -1.36(-0.89%)
Jan 03, 2022 156.60 157.50 150.85 152.87 443,562 -4.13(-2.63%)
Dec 31, 2021 155.17 157.25 154.58 157.00 471,271 +0.93(+0.60%)
Dec 30, 2021 153.96 157.68 153.96 156.07 215,434 +1.37(+0.89%)
Dec 29, 2021 153.25 155.55 151.80 154.70 231,055 +0.89(+0.58%)
Dec 28, 2021 160.95 161.00 153.62 153.81 236,288 -7.31(-4.54%)
Dec 27, 2021 160.60 162.57 159.40 161.12 431,683 +0.58(+0.36%)
Dec 23, 2021 160.00 162.25 158.71 160.54 324,733 +1.53(+0.96%)
Dec 22, 2021 156.27 159.54 153.58 159.01 484,667 +2.31(+1.47%)
Dec 21, 2021 150.61 157.46 149.00 156.70 759,348 +5.84(+3.87%)
Dec 20, 2021 146.00 152.14 144.93 150.86 824,487 +5.93(+4.09%)
Dec 17, 2021 141.54 146.21 139.60 144.93 866,072 +2.82(+1.98%)
Dec 16, 2021 148.14 148.55 141.26 142.11 432,929 -5.43(-3.68%)
Dec 15, 2021 144.93 147.77 142.15 147.54 549,606 +1.81(+1.24%)
Dec 14, 2021 143.05 148.81 141.26 145.73 858,160 +6.84(+4.92%)
Dec 13, 2021 141.67 144.49 138.68 138.89 565,594 -2.56(-1.81%)
Dec 10, 2021 147.84 148.32 139.41 141.45 810,333 -5.02(-3.43%)
Dec 09, 2021 152.90 153.49 146.32 146.47 587,396 -5.00(-3.30%)
Dec 08, 2021 153.79 153.79 149.57 151.47 629,702 -2.32(-1.51%)
Dec 07, 2021 150.52 155.78 148.80 153.79 652,137 +5.57(+3.76%)
Dec 06, 2021 150.25 150.96 145.94 148.22 663,473 -3.19(-2.11%)
Dec 03, 2021 160.03 160.08 149.38 151.41 753,046 -7.95(-4.99%)
Dec 02, 2021 164.53 164.90 158.35 159.36 575,620 -5.41(-3.28%)
Dec 01, 2021 162.81 172.63 162.10 164.77 503,673 -4.02(-2.38%)
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%)
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.