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

Axon Enterprise Inc (NQ: AXON )

318.55 +1.80 (+0.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Dec 31, 2018 0.9890 1.020 0.9850 0.9960 832,100 +0.00(+0.10%)
Dec 28, 2018 1.000 1.010 0.9700 0.9950 965,300 -0.01(-0.50%)
Dec 27, 2018 0.9700 1.000 0.9400 1.000 1,230,244 +0.02(+2.04%)
Dec 26, 2018 0.9700 0.9900 0.9500 0.9800 1,251,628 +0.04(+4.26%)
Dec 24, 2018 0.9500 1.000 0.9300 0.9400 422,700 -0.05(-5.05%)
Dec 21, 2018 1.050 1.050 0.9500 0.9900 1,795,600 -0.06(-5.71%)
Dec 20, 2018 1.100 1.180 1.020 1.050 1,984,564 -0.02(-1.87%)
Dec 19, 2018 1.090 1.150 1.060 1.070 927,776 +0.01(+0.94%)
Dec 18, 2018 1.140 1.190 1.020 1.060 1,635,539 -0.09(-7.83%)
Dec 17, 2018 1.160 1.330 1.100 1.150 3,794,166 +0.14(+13.86%)
Dec 14, 2018 0.9500 1.105 0.9300 1.010 4,334,300 -0.12(-10.62%)
Dec 13, 2018 1.200 1.230 1.120 1.130 1,475,534 -0.08(-6.61%)
Dec 12, 2018 1.250 1.290 1.140 1.210 1,091,653 -0.03(-2.42%)
Dec 11, 2018 1.230 1.280 1.210 1.240 768,154 +0.00(+0.00%)
Dec 10, 2018 1.300 1.300 1.210 1.240 2,653,455 -0.47(-27.49%)
Dec 07, 2018 1.770 1.780 1.680 1.710 264,800 -0.06(-3.39%)
Dec 06, 2018 1.650 1.780 1.560 1.770 621,025 +0.12(+7.27%)
Dec 04, 2018 1.760 1.770 1.640 1.650 729,800 -0.13(-7.30%)
Dec 03, 2018 1.830 1.850 1.760 1.780 409,254 -0.03(-1.66%)
Nov 30, 2018 1.830 1.830 1.770 1.810 227,400 -0.01(-0.55%)
Nov 29, 2018 1.850 1.880 1.770 1.820 270,231 -0.04(-2.15%)
Nov 28, 2018 1.820 1.870 1.790 1.860 272,454 +0.05(+2.76%)
Nov 27, 2018 1.910 1.910 1.800 1.810 377,294 -0.11(-5.73%)
Nov 26, 2018 1.840 1.950 1.840 1.920 583,933 +0.10(+5.49%)
Nov 23, 2018 1.930 1.950 1.810 1.820 180,100 -0.13(-6.67%)
Nov 21, 2018 1.950 1.950 1.950 0 +0.16(+8.94%)
Nov 20, 2018 1.830 1.870 1.750 1.790 722,429 -0.10(-5.29%)
Nov 19, 2018 1.980 1.980 1.880 1.890 406,109 -0.11(-5.50%)
Nov 16, 2018 1.920 2.010 1.900 2.000 520,900 +0.08(+4.17%)
Nov 15, 2018 1.900 2.010 1.900 1.920 492,746 +0.02(+1.05%)
Nov 14, 2018 1.950 1.970 1.900 1.900 462,614 -0.05(-2.56%)
Nov 13, 2018 1.950 2.060 1.920 1.950 399,576 +0.00(+0.00%)
Nov 12, 2018 2.080 2.110 1.940 1.950 493,388 -0.13(-6.25%)
Nov 09, 2018 2.130 2.150 2.010 2.080 434,000 -0.06(-2.80%)
Nov 08, 2018 1.980 2.150 1.980 2.140 627,511 +0.09(+4.39%)
Nov 07, 2018 2.070 2.080 1.980 2.050 384,966 +0.02(+0.99%)
Nov 06, 2018 1.980 2.100 1.950 2.030 288,663 +0.01(+0.50%)
Nov 05, 2018 2.080 2.100 1.990 2.020 259,402 -0.06(-2.88%)
Nov 02, 2018 2.100 2.140 1.990 2.080 355,700 -0.02(-0.95%)
Nov 01, 2018 1.880 2.180 1.880 2.100 1,097,358 +0.23(+12.30%)
Oct 31, 2018 1.920 1.950 1.850 1.870 691,277 -0.05(-2.60%)
Oct 30, 2018 1.930 1.990 1.860 1.920 365,733 -0.01(-0.52%)
Oct 29, 2018 2.060 2.080 1.860 1.930 659,942 -0.12(-5.85%)
Oct 26, 2018 2.000 2.140 1.960 2.050 578,200 +0.03(+1.49%)
Oct 25, 2018 2.100 2.110 2.000 2.020 663,085 +0.04(+2.02%)
Oct 24, 2018 2.090 2.130 1.970 1.980 693,920 -0.12(-5.71%)
Oct 23, 2018 2.040 2.130 2.030 2.100 607,800 -0.01(-0.47%)
Oct 22, 2018 2.160 2.240 2.050 2.110 553,851 -0.05(-2.31%)
Oct 19, 2018 2.360 2.360 2.150 2.160 449,500 -0.18(-7.69%)
Oct 18, 2018 2.490 2.490 2.260 2.340 1,025,537 -0.19(-7.51%)
Oct 17, 2018 2.440 2.600 2.340 2.530 1,460,639 +0.09(+3.69%)
Oct 16, 2018 2.410 2.540 2.340 2.440 1,502,818 +0.07(+2.95%)
Oct 15, 2018 2.380 2.450 2.220 2.370 981,881 +0.03(+1.28%)
Oct 12, 2018 2.180 2.380 2.170 2.340 1,449,200 +0.19(+8.84%)
Oct 11, 2018 2.080 2.270 2.030 2.150 1,161,644 +0.06(+2.87%)
Oct 10, 2018 2.200 2.240 2.080 2.090 757,487 -0.11(-5.00%)
Oct 09, 2018 2.020 2.250 2.020 2.200 1,067,630 +0.16(+7.84%)
Oct 08, 2018 2.050 2.159 2.015 2.040 339,677 -0.04(-1.92%)
Oct 05, 2018 2.110 2.170 2.010 2.080 449,100 -0.02(-0.95%)
Oct 04, 2018 2.270 2.280 2.100 2.100 550,651 -0.18(-7.89%)
Oct 03, 2018 2.330 2.360 2.270 2.280 201,175 -0.04(-1.72%)
Oct 02, 2018 2.270 2.340 2.260 2.320 264,074 +0.04(+1.75%)
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.