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

Axon Enterprise Inc (NQ: AXON )

380.42 -5.35 (-1.39%)
Streaming Delayed Price Updated: 2:27 PM EDT, Sep 17, 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 (%)
Sep 16, 2024 380.99 386.54 379.98 385.77 479,860 +6.16(+1.62%)
Sep 13, 2024 382.98 385.00 375.71 379.61 506,482 -4.90(-1.27%)
Sep 12, 2024 364.88 384.73 364.60 384.51 976,756 +22.80(+6.30%)
Sep 11, 2024 357.82 364.49 353.91 361.71 471,518 +2.36(+0.66%)
Sep 10, 2024 364.89 366.98 357.11 359.35 324,728 -5.04(-1.38%)
Sep 09, 2024 358.61 369.44 358.61 364.39 755,898 +9.77(+2.76%)
Sep 06, 2024 356.42 357.50 346.71 354.62 509,150 -0.24(-0.07%)
Sep 05, 2024 353.53 356.34 352.11 354.86 236,463 -0.49(-0.14%)
Sep 04, 2024 351.72 356.73 349.02 355.35 681,086 +0.19(+0.05%)
Sep 03, 2024 361.35 363.22 354.52 355.16 584,904 -9.81(-2.69%)
Aug 30, 2024 363.13 366.27 361.44 364.97 454,912 +2.97(+0.82%)
Aug 29, 2024 364.03 368.86 361.97 362.00 316,769 -0.45(-0.12%)
Aug 28, 2024 363.43 368.13 361.59 362.45 323,641 -0.98(-0.27%)
Aug 27, 2024 360.49 364.45 357.85 363.43 286,016 +2.94(+0.82%)
Aug 26, 2024 369.11 370.64 358.10 360.49 568,495 -10.21(-2.75%)
Aug 23, 2024 375.69 376.05 369.43 370.70 464,467 -1.99(-0.53%)
Aug 22, 2024 375.94 377.25 372.44 372.69 295,583 -2.41(-0.64%)
Aug 21, 2024 373.06 378.89 371.45 375.10 573,275 +2.05(+0.55%)
Aug 20, 2024 374.45 375.73 370.04 373.05 345,709 -0.02(-0.01%)
Aug 19, 2024 373.75 376.42 370.96 373.07 430,153 -0.62(-0.17%)
Aug 16, 2024 374.99 377.19 372.00 373.69 486,333 +0.00(+0.00%)
Aug 15, 2024 366.15 378.25 366.15 373.69 494,494 +3.12(+0.84%)
Aug 14, 2024 368.80 371.93 365.99 370.57 400,285 +1.60(+0.43%)
Aug 13, 2024 368.03 370.82 364.78 368.97 516,047 +0.94(+0.26%)
Aug 12, 2024 368.10 375.95 366.14 368.03 545,443 +3.03(+0.83%)
Aug 09, 2024 367.27 370.36 359.31 365.00 997,595 -3.46(-0.94%)
Aug 08, 2024 350.90 371.99 344.00 368.46 1,518,604 +19.22(+5.50%)
Aug 07, 2024 330.00 367.95 323.88 349.24 3,406,951 +54.24(+18.39%)
Aug 06, 2024 289.40 298.70 286.19 295.00 1,070,163 +8.84(+3.09%)
Aug 05, 2024 279.64 291.75 279.02 286.16 684,407 -6.20(-2.12%)
Aug 02, 2024 294.10 295.36 287.14 292.36 929,776 -7.27(-2.43%)
Aug 01, 2024 300.00 302.72 296.09 299.63 872,911 -0.38(-0.13%)
Jul 31, 2024 307.49 308.56 299.00 300.01 662,375 -4.71(-1.55%)
Jul 30, 2024 309.96 314.37 304.48 304.72 350,122 -4.28(-1.39%)
Jul 29, 2024 312.40 312.40 307.65 309.00 271,070 -1.59(-0.51%)
Jul 26, 2024 314.07 314.07 308.01 310.59 347,882 -0.22(-0.07%)
Jul 25, 2024 312.45 316.84 307.99 310.81 379,087 -2.30(-0.73%)
Jul 24, 2024 318.02 318.88 310.01 313.11 450,601 -6.44(-2.02%)
Jul 23, 2024 318.00 324.86 317.51 319.55 763,117 +2.79(+0.88%)
Jul 22, 2024 310.50 317.00 306.81 316.76 455,896 +8.31(+2.69%)
Jul 19, 2024 307.93 310.49 303.62 308.45 269,770 +2.78(+0.91%)
Jul 18, 2024 318.00 319.50 303.70 305.67 577,157 -12.11(-3.81%)
Jul 17, 2024 321.20 326.32 315.35 317.78 680,539 -1.65(-0.52%)
Jul 16, 2024 311.02 319.80 311.02 319.43 698,699 +10.79(+3.50%)
Jul 15, 2024 294.77 308.90 293.02 308.64 642,344 +15.98(+5.46%)
Jul 12, 2024 292.24 296.98 290.08 292.66 289,565 +1.50(+0.52%)
Jul 11, 2024 293.73 295.00 290.02 291.16 528,349 -2.13(-0.73%)
Jul 10, 2024 299.00 299.72 292.99 293.29 365,686 -5.22(-1.75%)
Jul 09, 2024 304.37 306.35 298.36 298.51 398,554 -3.97(-1.31%)
Jul 08, 2024 299.77 303.53 299.19 302.48 372,076 +4.10(+1.37%)
Jul 05, 2024 296.91 298.69 294.14 298.38 174,432 +1.82(+0.61%)
Jul 03, 2024 294.05 297.32 292.80 296.56 175,280 +3.38(+1.15%)
Jul 02, 2024 288.25 293.60 286.51 293.18 347,575 +3.97(+1.37%)
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.