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

Axon Enterprise Inc (NQ: AXON )

301.56 +7.76 (+2.64%)
Official Closing Price Updated: 4:15 PM EDT, Apr 23, 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 (%)
Jun 30, 2023 196.58 196.88 194.62 195.12 509,753 -0.71(-0.36%)
Jun 29, 2023 194.85 197.35 193.23 195.83 490,320 +1.24(+0.64%)
Jun 28, 2023 195.76 196.41 193.67 194.59 515,681 -0.79(-0.40%)
Jun 27, 2023 191.13 195.74 191.13 195.38 454,288 +5.75(+3.03%)
Jun 26, 2023 188.88 190.15 186.88 189.63 868,280 +0.92(+0.49%)
Jun 23, 2023 194.67 194.70 188.65 188.71 1,320,508 -8.21(-4.17%)
Jun 22, 2023 197.00 198.59 194.34 196.92 511,221 -0.62(-0.31%)
Jun 21, 2023 205.65 205.65 197.25 197.54 582,249 -7.23(-3.53%)
Jun 20, 2023 201.50 205.40 199.29 204.77 1,125,782 +2.41(+1.19%)
Jun 16, 2023 203.63 206.33 199.96 202.36 3,200,183 +0.34(+0.17%)
Jun 15, 2023 196.88 203.38 196.88 202.02 733,016 -19.84(-8.94%)
May 08, 2023 219.91 222.66 219.73 221.86 685,452 +1.95(+0.89%)
May 05, 2023 218.46 220.57 214.00 219.91 796,707 +0.81(+0.37%)
May 04, 2023 219.50 222.32 216.00 219.10 1,007,355 -1.78(-0.81%)
May 03, 2023 220.83 229.95 220.16 220.88 17,765,422 +0.66(+0.30%)
May 02, 2023 216.58 220.58 214.01 220.22 1,187,793 +4.22(+1.95%)
May 01, 2023 211.33 216.34 210.30 216.00 1,020,321 +5.29(+2.51%)
Apr 28, 2023 213.82 214.34 207.72 210.71 670,551 -4.84(-2.25%)
Apr 27, 2023 216.76 217.48 212.56 215.55 675,298 -0.58(-0.27%)
Apr 26, 2023 220.00 221.02 216.09 216.13 517,999 -4.72(-2.14%)
Apr 25, 2023 223.89 224.50 220.35 220.85 529,248 -3.65(-1.63%)
Apr 24, 2023 224.66 226.81 222.38 224.50 614,882 -0.52(-0.23%)
Apr 21, 2023 224.61 227.27 223.31 225.02 513,210 +0.55(+0.25%)
Apr 20, 2023 224.36 228.01 223.31 224.47 588,222 -1.87(-0.83%)
Apr 19, 2023 225.85 227.50 224.00 226.34 1,370,907 -1.19(-0.52%)
Apr 18, 2023 225.96 228.60 225.25 227.53 503,534 +1.96(+0.87%)
Apr 17, 2023 225.00 228.79 224.53 225.57 485,506 +1.66(+0.74%)
Apr 14, 2023 222.35 224.72 221.41 223.91 764,542 +0.60(+0.27%)
Apr 13, 2023 224.46 225.08 220.80 223.31 843,369 +1.09(+0.49%)
Apr 12, 2023 225.00 226.50 221.50 222.22 550,971 -1.79(-0.80%)
Apr 11, 2023 224.66 226.38 222.13 224.01 637,228 +1.38(+0.62%)
Apr 10, 2023 218.67 222.78 217.55 222.63 395,822 +2.92(+1.33%)
Apr 06, 2023 217.00 219.77 215.70 219.71 507,732 +2.42(+1.11%)
Apr 05, 2023 221.20 223.00 213.73 217.29 682,671 -5.71(-2.56%)
Apr 04, 2023 227.90 229.00 221.20 223.00 466,248 -4.39(-1.93%)
Apr 03, 2023 223.98 227.49 221.99 227.39 537,299 +2.54(+1.13%)
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%)
Jan 03, 2023 167.88 168.92 164.66 168.24 441,457 +2.31(+1.39%)
Dec 30, 2022 163.87 166.71 162.39 165.93 341,707 +0.35(+0.21%)
Dec 29, 2022 166.49 168.20 165.16 165.58 296,221 +0.48(+0.29%)
Dec 28, 2022 165.87 167.81 164.25 165.10 290,318 -1.15(-0.69%)
Dec 27, 2022 168.73 172.47 166.23 166.25 291,222 -2.73(-1.62%)
Dec 23, 2022 168.20 171.24 165.50 168.98 306,601 +1.16(+0.69%)
Dec 22, 2022 172.64 173.11 165.63 167.82 370,345 -6.90(-3.95%)
Dec 21, 2022 172.63 175.65 171.86 174.72 500,103 +3.35(+1.95%)
Dec 20, 2022 167.20 171.87 166.61 171.37 579,012 +3.80(+2.27%)
Dec 19, 2022 168.96 171.42 166.65 167.57 471,002 -1.77(-1.05%)
Dec 16, 2022 169.73 171.96 168.29 169.34 709,732 -1.72(-1.01%)
Dec 15, 2022 172.20 172.82 169.79 171.06 400,915 -2.46(-1.42%)
Dec 14, 2022 171.45 175.74 170.07 173.52 412,139 +2.71(+1.59%)
Dec 13, 2022 175.29 175.49 169.25 170.81 596,063 +2.22(+1.32%)
Dec 12, 2022 170.26 171.22 168.44 168.59 394,719 -0.02(-0.01%)
Dec 09, 2022 171.62 172.72 168.38 168.61 399,279 -3.10(-1.81%)
Dec 08, 2022 171.78 175.00 169.83 171.71 550,985 +1.55(+0.91%)
Dec 07, 2022 170.41 171.84 168.30 170.16 1,167,794 +0.73(+0.43%)
Dec 06, 2022 176.90 176.90 168.69 169.43 1,060,291 -14.58(-7.92%)
Dec 05, 2022 186.39 188.31 183.19 184.01 421,391 -4.82(-2.55%)
Dec 02, 2022 183.24 190.47 181.57 188.83 449,630 +3.28(+1.77%)
Dec 01, 2022 177.95 186.94 176.38 185.55 772,675 +1.52(+0.83%)
Nov 30, 2022 181.28 185.15 180.59 184.03 836,609 +2.77(+1.53%)
Nov 29, 2022 184.22 185.21 181.08 181.26 428,152 -2.68(-1.46%)
Nov 28, 2022 187.00 188.67 183.65 183.94 364,987 -3.98(-2.12%)
Nov 25, 2022 187.37 188.28 185.86 187.92 266,017 +0.17(+0.09%)
Nov 23, 2022 188.66 189.85 186.80 187.75 412,876 +0.44(+0.23%)
Nov 22, 2022 187.06 188.00 184.03 187.31 409,830 +0.36(+0.19%)
Nov 21, 2022 184.71 188.98 182.11 186.95 352,778 +1.73(+0.93%)
Nov 18, 2022 193.85 193.85 183.94 185.22 853,872 -6.92(-3.60%)
Nov 17, 2022 189.10 192.24 186.15 192.14 539,817 +1.10(+0.58%)
Nov 16, 2022 187.11 191.39 180.72 191.04 645,548 +3.08(+1.64%)
Nov 15, 2022 180.72 188.19 180.61 187.96 725,306 +7.07(+3.91%)
Nov 14, 2022 180.53 185.25 177.61 180.89 654,833 -2.05(-1.12%)
Nov 11, 2022 178.17 188.74 178.00 182.94 842,600 +0.19(+0.10%)
Nov 10, 2022 177.00 184.75 175.00 182.75 871,732 +10.91(+6.35%)
Nov 09, 2022 162.00 177.88 161.70 171.84 1,627,507 +21.84(+14.56%)
Nov 08, 2022 149.00 150.01 144.82 150.00 717,294 +1.56(+1.05%)
Nov 07, 2022 149.29 149.29 145.50 148.44 554,076 -0.22(-0.15%)
Nov 04, 2022 149.71 149.82 143.68 148.66 535,838 +1.26(+0.85%)
Nov 03, 2022 142.68 148.56 142.46 147.40 795,794 +2.18(+1.50%)
Nov 02, 2022 146.61 149.65 144.82 145.22 842,603 -2.37(-1.61%)
Nov 01, 2022 147.17 148.68 145.43 147.59 631,636 +2.15(+1.48%)
Oct 31, 2022 142.17 145.50 140.64 145.44 556,335 +3.37(+2.37%)
Oct 28, 2022 140.27 142.18 138.61 142.07 372,497 +2.08(+1.49%)
Oct 27, 2022 137.94 140.62 136.53 139.99 395,092 +2.96(+2.16%)
Oct 26, 2022 135.91 141.13 135.02 137.03 531,121 -0.09(-0.07%)
Oct 25, 2022 138.06 139.82 134.48 137.12 629,570 -0.75(-0.54%)
Oct 24, 2022 130.96 139.19 129.50 137.87 810,159 +7.27(+5.57%)
Oct 21, 2022 126.60 130.78 124.11 130.60 354,427 +3.99(+3.15%)
Oct 20, 2022 123.19 128.37 123.17 126.61 345,987 +2.26(+1.82%)
Oct 19, 2022 127.96 128.29 121.78 124.35 611,353 -3.81(-2.97%)
Oct 18, 2022 128.29 129.92 126.22 128.16 471,103 +3.43(+2.75%)
Oct 17, 2022 121.89 125.77 121.89 124.73 303,009 +5.28(+4.42%)
Oct 14, 2022 122.41 122.98 117.36 119.45 404,333 -1.47(-1.22%)
Oct 13, 2022 118.01 122.03 115.03 120.92 365,366 +0.34(+0.28%)
Oct 12, 2022 121.35 122.45 119.67 120.58 269,392 -0.77(-0.63%)
Oct 11, 2022 125.79 127.83 120.18 121.35 523,290 -4.81(-3.81%)
Oct 10, 2022 124.13 128.09 121.53 126.16 564,882 +2.41(+1.95%)
Oct 07, 2022 123.94 124.55 121.63 123.75 403,967 -2.69(-2.13%)
Oct 06, 2022 123.57 128.79 123.57 126.44 470,312 +3.15(+2.55%)
Oct 05, 2022 119.17 124.23 118.56 123.29 557,308 +2.34(+1.93%)
Oct 04, 2022 119.45 121.70 119.26 120.95 322,342 +4.98(+4.29%)
Oct 03, 2022 116.09 116.98 112.53 115.97 287,349 +0.22(+0.19%)
Sep 30, 2022 113.92 118.69 113.92 115.75 447,247 +1.59(+1.39%)
Sep 29, 2022 113.75 114.70 111.33 114.16 372,297 -1.53(-1.32%)
Sep 28, 2022 113.94 116.06 113.32 115.69 261,694 +2.45(+2.16%)
Sep 27, 2022 111.89 113.92 109.47 113.24 418,164 +2.59(+2.34%)
Sep 26, 2022 112.42 114.88 110.01 110.65 375,195 -2.81(-2.48%)
Sep 23, 2022 110.00 113.75 109.31 113.46 433,963 +1.51(+1.35%)
Sep 22, 2022 115.20 115.20 110.89 111.95 477,328 -4.24(-3.65%)
Sep 21, 2022 118.20 120.53 116.13 116.19 452,112 -0.90(-0.77%)
Sep 20, 2022 116.70 117.92 114.19 117.09 292,071 -0.87(-0.74%)
Sep 19, 2022 118.04 119.89 115.69 117.96 271,815 -0.38(-0.32%)
Sep 16, 2022 118.10 119.43 115.58 118.34 1,355,539 -1.83(-1.52%)
Sep 15, 2022 120.25 122.59 118.50 120.17 287,266 +0.16(+0.13%)
Sep 14, 2022 118.98 120.21 116.01 120.01 314,809 +1.29(+1.09%)
Sep 13, 2022 119.80 120.42 117.90 118.72 294,154 -6.08(-4.87%)
Sep 12, 2022 124.99 125.40 122.62 124.80 332,287 +0.61(+0.49%)
Sep 09, 2022 123.06 125.12 123.06 124.19 230,116 +1.46(+1.19%)
Sep 08, 2022 122.15 124.50 121.61 122.73 229,932 -1.00(-0.81%)
Sep 07, 2022 117.80 124.17 117.28 123.73 357,109 +6.02(+5.11%)
Sep 06, 2022 115.44 117.88 114.58 117.71 478,744 +1.93(+1.67%)
Sep 02, 2022 116.75 116.97 113.42 115.78 569,337 +0.78(+0.68%)
Sep 01, 2022 115.13 115.83 111.93 115.00 295,895 -1.68(-1.44%)
Aug 31, 2022 118.44 120.14 115.63 116.68 271,104 -1.03(-0.88%)
Aug 30, 2022 121.33 124.21 117.01 117.71 240,013 -2.91(-2.41%)
Aug 29, 2022 120.38 122.02 118.77 120.62 252,717 -1.62(-1.33%)
Aug 26, 2022 127.70 127.70 122.02 122.24 265,990 -5.42(-4.25%)
Aug 25, 2022 124.18 127.76 123.86 127.66 225,153 +4.28(+3.47%)
Aug 24, 2022 121.81 125.25 121.76 123.38 231,106 +1.52(+1.25%)
Aug 23, 2022 128.12 129.16 121.81 121.86 329,730 -6.28(-4.90%)
Aug 22, 2022 127.59 129.72 126.20 128.14 631,299 -2.56(-1.96%)
Aug 19, 2022 130.79 131.36 129.49 130.70 405,625 -1.44(-1.09%)
Aug 18, 2022 131.61 132.18 130.26 132.14 318,877 +1.57(+1.20%)
Aug 17, 2022 131.04 132.41 129.02 130.57 250,129 -2.66(-2.00%)
Aug 16, 2022 130.65 133.25 129.04 133.23 329,540 +1.31(+0.99%)
Aug 15, 2022 127.48 132.71 127.48 131.92 322,808 +2.43(+1.88%)
Aug 12, 2022 124.00 129.56 123.15 129.49 477,184 +5.39(+4.34%)
Aug 11, 2022 126.49 127.40 123.31 124.10 348,486 -1.97(-1.56%)
Aug 10, 2022 119.43 129.48 119.35 126.07 803,645 +14.45(+12.95%)
Aug 09, 2022 114.22 114.96 111.02 111.62 379,929 -4.61(-3.97%)
Aug 08, 2022 117.89 120.61 115.78 116.23 316,001 -0.06(-0.05%)
Aug 05, 2022 114.98 117.47 114.10 116.29 258,364 -0.31(-0.27%)
Aug 04, 2022 117.06 117.99 114.32 116.60 226,398 -0.07(-0.06%)
Aug 03, 2022 114.34 116.95 113.58 116.67 226,852 +3.66(+3.24%)
Aug 02, 2022 109.63 113.93 109.63 113.01 268,625 +2.01(+1.81%)
Aug 01, 2022 109.38 112.27 107.50 111.00 312,519 +0.81(+0.74%)
Jul 29, 2022 107.33 111.13 106.11 110.19 389,435 +2.27(+2.10%)
Jul 28, 2022 104.54 108.41 104.54 107.92 275,019 +3.51(+3.36%)
Jul 27, 2022 100.43 104.72 99.52 104.41 276,861 +5.57(+5.64%)
Jul 26, 2022 100.89 100.89 97.86 98.84 263,849 -2.56(-2.52%)
Jul 25, 2022 102.12 102.39 99.75 101.40 252,151 -0.72(-0.71%)
Jul 22, 2022 105.14 105.21 101.22 102.12 185,822 -2.35(-2.25%)
Jul 21, 2022 103.54 105.63 103.30 104.47 227,032 +0.99(+0.96%)
Jul 20, 2022 98.62 103.97 97.84 103.48 313,872 +5.85(+5.99%)
Jul 19, 2022 96.63 98.44 95.93 97.63 296,236 +2.58(+2.71%)
Jul 18, 2022 95.57 97.71 94.86 95.05 338,599 +0.40(+0.42%)
Jul 15, 2022 92.54 94.99 91.85 94.65 225,719 +3.39(+3.71%)
Jul 14, 2022 91.15 91.99 88.61 91.26 207,162 -1.31(-1.42%)
Jul 13, 2022 91.61 94.17 90.30 92.57 209,771 +0.08(+0.09%)
Jul 12, 2022 94.52 95.71 91.48 92.49 287,938 -1.13(-1.21%)
Jul 11, 2022 96.45 96.45 92.66 93.62 235,365 -3.23(-3.34%)
Jul 08, 2022 95.98 97.92 94.44 96.85 214,622 -1.05(-1.07%)
Jul 07, 2022 93.99 98.69 93.99 97.90 271,764 +3.87(+4.12%)
Jul 06, 2022 96.25 96.79 92.00 94.03 279,217 -1.62(-1.69%)
Jul 05, 2022 92.63 95.73 89.76 95.65 355,800 +2.42(+2.60%)
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.