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

Axon Enterprise, Inc. - Common Stock (NQ:AXON)

528.02 -6.93 (-1.30%)
Streaming Delayed Price Updated: 2:43 PM EDT, Mar 31, 2025 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 (%)
Mar 28, 2025 550.40 550.40 529.00 534.95 678,473 -15.70(-2.85%)
Mar 27, 2025 554.78 557.00 540.00 550.65 374,557 -8.41(-1.50%)
Mar 26, 2025 575.57 578.20 553.56 559.06 521,666 -18.12(-3.14%)
Mar 25, 2025 569.21 579.67 566.97 577.18 439,647 +4.66(+0.81%)
Mar 24, 2025 571.99 574.15 561.00 572.52 689,623 +12.52(+2.24%)
Mar 21, 2025 550.63 562.28 544.34 560.00 803,658 +1.59(+0.28%)
Mar 20, 2025 560.16 572.82 556.50 558.41 539,557 -9.70(-1.71%)
Mar 19, 2025 545.34 571.40 542.65 568.11 576,283 +28.12(+5.21%)
Mar 18, 2025 548.70 555.58 532.52 539.99 558,473 -14.83(-2.67%)
Mar 17, 2025 552.72 563.70 549.58 554.82 664,544 -1.44(-0.26%)
Mar 14, 2025 544.55 557.45 543.88 556.26 656,155 +21.70(+4.06%)
Mar 13, 2025 558.81 569.95 530.22 534.56 760,656 -23.33(-4.18%)
Mar 12, 2025 540.37 560.73 539.13 557.89 1,215,797 +31.25(+5.93%)
Mar 11, 2025 518.26 539.17 509.00 526.64 975,223 +11.19(+2.17%)
Mar 10, 2025 508.39 522.06 501.85 515.45 1,359,348 -10.95(-2.08%)
Mar 07, 2025 500.00 527.94 500.00 526.40 1,277,984 +27.09(+5.43%)
Mar 06, 2025 522.85 526.19 495.00 499.31 915,499 -35.56(-6.65%)
Mar 05, 2025 529.75 538.98 521.08 534.87 944,924 +6.59(+1.25%)
Mar 04, 2025 513.87 543.41 503.02 528.28 956,089 +2.53(+0.48%)
Mar 03, 2025 532.84 541.75 520.67 525.75 875,795 -2.70(-0.51%)
Feb 28, 2025 526.97 531.36 514.04 528.45 1,153,735 +3.01(+0.57%)
Feb 27, 2025 575.00 578.87 521.70 525.44 1,453,270 -46.96(-8.20%)
Feb 26, 2025 584.95 600.99 558.21 572.40 2,835,352 +75.75(+15.25%)
Feb 25, 2025 498.90 502.24 480.18 496.65 1,352,589 -3.08(-0.62%)
Feb 24, 2025 516.51 524.35 496.19 499.73 1,321,585 -13.49(-2.63%)
Feb 21, 2025 551.65 551.65 510.53 513.22 1,454,542 -28.59(-5.28%)
Feb 20, 2025 581.00 584.00 521.65 541.81 2,513,058 -51.61(-8.70%)
Feb 19, 2025 700.00 705.10 592.76 593.42 2,316,448 -116.59(-16.42%)
Feb 18, 2025 694.02 715.99 691.86 710.01 1,318,247 +26.60(+3.89%)
Feb 14, 2025 662.57 686.17 648.85 683.41 694,121 +18.71(+2.81%)
Feb 13, 2025 667.75 671.44 655.07 664.70 356,059 -0.38(-0.06%)
Feb 12, 2025 656.49 668.57 652.26 665.08 495,813 -4.18(-0.62%)
Feb 11, 2025 678.47 678.48 656.72 669.26 425,676 -8.59(-1.27%)
Feb 10, 2025 684.32 686.08 672.00 677.85 432,390 -1.39(-0.20%)
Feb 07, 2025 680.00 689.54 677.93 679.24 556,218 +1.84(+0.27%)
Feb 06, 2025 680.99 684.36 661.00 677.40 559,220 -3.12(-0.46%)
Feb 05, 2025 662.91 680.97 662.91 680.52 459,680 +17.61(+2.66%)
Feb 04, 2025 657.14 674.00 652.58 662.91 511,519 +4.80(+0.73%)
Feb 03, 2025 640.75 671.22 635.55 658.11 1,000,805 +5.93(+0.91%)
Jan 31, 2025 655.44 671.06 649.76 652.18 611,694 -1.25(-0.19%)
Jan 30, 2025 646.50 657.00 643.55 653.43 536,661 +13.46(+2.10%)
Jan 29, 2025 640.00 644.86 632.14 639.97 422,403 +2.44(+0.38%)
Jan 28, 2025 606.58 639.34 604.37 637.53 548,208 +32.85(+5.43%)
Jan 27, 2025 597.79 608.01 587.14 604.68 458,258 -5.64(-0.92%)
Jan 24, 2025 613.97 615.50 605.20 610.32 309,792 -3.06(-0.50%)
Jan 23, 2025 609.59 614.60 602.81 613.38 368,597 +5.78(+0.95%)
Jan 22, 2025 607.98 612.14 602.71 607.60 362,144 +2.02(+0.33%)
Jan 21, 2025 603.12 609.50 592.59 605.58 531,072 +11.69(+1.97%)
Jan 17, 2025 595.84 603.00 591.19 593.89 533,671 +8.05(+1.37%)
Jan 16, 2025 585.00 592.22 581.80 585.84 465,960 +5.84(+1.01%)
Jan 15, 2025 589.40 594.84 577.53 580.00 702,085 +0.20(+0.03%)
Jan 14, 2025 571.90 584.23 569.95 579.80 508,984 +11.12(+1.96%)
Jan 13, 2025 561.40 569.33 556.68 568.68 422,405 -1.32(-0.23%)
Jan 10, 2025 572.00 574.83 562.71 570.00 482,918 -7.34(-1.27%)
Jan 08, 2025 565.02 577.74 559.23 577.34 590,621 +15.31(+2.72%)
Jan 07, 2025 570.72 573.50 554.76 562.03 943,591 -8.68(-1.52%)
Jan 06, 2025 604.40 606.31 543.48 570.71 1,612,053 -30.35(-5.05%)
Jan 03, 2025 595.36 608.95 594.18 601.06 434,724 +4.57(+0.77%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.