Skip to main content

Axon Enterprise Inc (NQ: AXON )

291.15 -1.99 (-0.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 293.22 293.22 282.89 291.15 911,870 -1.99(-0.68%)
Jun 20, 2024 294.61 296.80 290.38 293.14 366,181 -0.38(-0.13%)
Jun 18, 2024 297.48 300.85 292.04 293.52 362,427 -3.65(-1.23%)
Jun 17, 2024 292.51 297.38 290.19 297.17 413,500 +4.84(+1.66%)
Jun 14, 2024 292.00 294.36 287.23 292.33 401,104 -1.15(-0.39%)
Jun 13, 2024 295.62 297.78 292.29 293.48 383,647 -2.36(-0.80%)
Jun 12, 2024 290.01 297.24 288.90 295.84 546,260 +8.83(+3.08%)
Jun 11, 2024 285.33 287.06 283.33 287.01 407,359 +1.61(+0.56%)
Jun 10, 2024 280.08 286.81 280.08 285.40 421,912 +4.90(+1.75%)
Jun 07, 2024 279.57 282.60 278.24 280.50 331,315 +1.35(+0.48%)
Jun 06, 2024 282.13 283.48 276.92 279.15 381,718 -2.98(-1.06%)
Jun 05, 2024 278.56 282.28 276.23 282.13 487,466 +5.91(+2.14%)
Jun 04, 2024 277.73 278.55 273.52 276.22 398,993 -2.31(-0.83%)
Jun 03, 2024 281.35 283.00 275.79 278.53 401,427 -3.14(-1.11%)
May 31, 2024 281.72 283.00 275.19 281.67 731,113 -0.06(-0.02%)
May 30, 2024 284.46 286.16 280.26 281.73 340,357 -2.46(-0.87%)
May 29, 2024 285.20 288.40 283.50 284.19 471,623 -4.01(-1.39%)
May 28, 2024 286.04 288.20 284.23 288.20 522,967 +2.57(+0.90%)
May 24, 2024 280.48 285.78 279.00 285.63 411,002 +5.64(+2.01%)
May 23, 2024 285.00 286.27 279.19 279.99 817,949 -4.88(-1.71%)
May 22, 2024 288.48 289.68 282.10 284.87 971,982 -3.08(-1.07%)
May 21, 2024 291.87 291.99 285.06 287.95 675,302 -4.08(-1.40%)
May 20, 2024 289.92 292.88 288.19 292.03 524,573 +3.24(+1.12%)
May 17, 2024 292.45 292.60 286.68 288.79 513,386 -1.65(-0.57%)
May 16, 2024 293.60 294.16 288.38 290.44 536,263 -3.51(-1.19%)
May 15, 2024 299.24 300.00 292.79 293.95 683,042 -2.51(-0.85%)
May 14, 2024 299.01 299.01 290.66 296.46 998,146 -3.77(-1.26%)
May 13, 2024 303.88 305.11 300.03 300.23 506,857 -3.20(-1.05%)
May 10, 2024 309.38 309.70 303.32 303.43 474,004 -5.66(-1.83%)
May 09, 2024 310.64 313.63 307.80 309.09 699,199 -2.77(-0.89%)
May 08, 2024 312.55 316.32 309.53 311.86 480,360 -0.87(-0.28%)
May 07, 2024 312.82 317.50 304.86 312.73 1,021,375 -14.91(-4.55%)
May 06, 2024 322.00 329.18 321.46 327.64 770,984 +9.09(+2.85%)
May 03, 2024 319.24 321.00 316.64 318.55 279,176 +1.80(+0.57%)
May 02, 2024 313.22 318.19 310.93 316.75 456,856 +5.18(+1.66%)
May 01, 2024 312.18 316.00 309.11 311.57 693,734 -2.09(-0.67%)
Apr 30, 2024 311.31 314.78 309.20 313.66 596,192 +0.36(+0.11%)
Apr 29, 2024 308.24 313.59 307.25 313.30 340,634 +5.07(+1.64%)
Apr 26, 2024 306.57 311.87 306.57 308.23 300,741 +1.99(+0.65%)
Apr 25, 2024 300.99 308.83 297.93 306.24 305,892 +3.83(+1.27%)
Apr 24, 2024 304.07 308.12 302.29 302.41 524,746 +0.85(+0.28%)
Apr 23, 2024 296.71 302.57 295.35 301.56 486,596 +7.76(+2.64%)
Apr 22, 2024 294.86 296.88 291.39 293.80 513,469 +0.19(+0.07%)
Apr 19, 2024 299.18 299.53 291.35 293.61 551,405 -3.98(-1.34%)
Apr 18, 2024 300.00 303.51 297.30 297.59 592,882 -2.23(-0.74%)
Apr 17, 2024 301.37 302.55 296.73 299.82 603,302 -0.49(-0.16%)
Apr 16, 2024 302.00 303.44 295.10 300.31 524,362 -3.00(-0.99%)
Apr 15, 2024 317.17 317.17 301.55 303.31 354,871 -7.50(-2.41%)
Apr 12, 2024 322.23 323.50 310.25 310.81 548,345 -13.28(-4.10%)
Apr 11, 2024 319.39 329.87 315.40 324.09 704,829 +5.83(+1.83%)
Apr 10, 2024 308.81 320.34 307.86 318.26 502,862 +6.99(+2.25%)
Apr 09, 2024 310.59 311.44 306.27 311.27 305,814 +0.06(+0.02%)
Apr 08, 2024 311.19 314.20 309.15 311.21 286,485 +1.31(+0.42%)
Apr 05, 2024 306.82 312.25 306.56 309.90 183,819 +3.07(+1.00%)
Apr 04, 2024 312.12 315.61 306.61 306.83 272,598 -2.27(-0.73%)
Apr 03, 2024 308.19 311.68 308.19 309.10 344,737 -0.26(-0.08%)
Apr 02, 2024 309.35 310.12 304.80 309.36 340,291 -2.01(-0.65%)
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.