Axon Enterprise Inc (NQ: AXON )

434.34 +5.58 (+1.30%)
Streaming Delayed Price Updated: 2:19 PM EDT, Oct 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 10, 2024 430.78 432.91 424.34 428.76 494,181 -3.38(-0.78%)
Oct 09, 2024 424.40 432.86 422.21 432.14 470,781 +5.15(+1.21%)
Oct 08, 2024 424.06 433.48 420.49 426.99 787,478 +6.16(+1.46%)
Oct 07, 2024 421.00 425.23 416.88 420.83 682,947 -0.97(-0.23%)
Oct 04, 2024 418.00 422.33 413.68 421.80 611,789 +6.75(+1.63%)
Oct 03, 2024 404.17 415.11 403.16 415.05 927,222 +10.54(+2.61%)
Oct 02, 2024 400.00 406.00 397.53 404.51 588,174 +5.29(+1.33%)
Oct 01, 2024 399.87 400.78 395.37 399.22 749,290 -0.38(-0.10%)
Sep 30, 2024 395.50 400.33 394.24 399.60 548,957 +4.26(+1.08%)
Sep 27, 2024 394.12 395.59 388.37 395.34 400,734 +2.09(+0.53%)
Sep 26, 2024 396.23 398.74 391.97 393.25 449,057 -2.01(-0.51%)
Sep 25, 2024 394.39 395.80 392.02 395.26 534,492 +1.60(+0.41%)
Sep 24, 2024 395.59 395.69 388.36 393.66 279,634 -0.28(-0.07%)
Sep 23, 2024 394.29 397.32 392.00 393.94 473,099 +0.65(+0.17%)
Sep 20, 2024 387.07 393.58 387.06 393.29 1,202,604 +3.55(+0.91%)
Sep 19, 2024 390.00 391.55 383.03 389.74 461,849 +6.73(+1.76%)
Sep 18, 2024 383.50 387.61 380.50 383.01 402,204 +0.44(+0.12%)
Sep 17, 2024 384.03 386.14 376.53 382.57 379,049 -3.20(-0.83%)
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%)
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.