Stock Quote

Axon Enterprise Inc (NQ: AXON )

133.89 USD +4.49 (+3.47%)
Streaming Delayed Price Updated: 1:13 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 174.21 180.50 173.77 179.96 342,527 +5.32(+3.05%)
Oct 28, 2021 175.98 177.95 173.16 174.64 312,895 -1.66(-0.94%)
Oct 27, 2021 180.61 182.04 176.09 176.30 248,867 -3.90(-2.16%)
Oct 26, 2021 182.18 180.20 318,900 +0.40(+0.22%)
Oct 25, 2021 184.86 184.86 179.62 179.80 370,485 -2.85(-1.56%)
Oct 22, 2021 185.35 179.70 182.65 275,960 -1.95(-1.06%)
Oct 21, 2021 179.33 185.43 179.30 184.60 432,317 +5.55(+3.10%)
Oct 20, 2021 186.39 187.41 178.88 179.05 300,266 -6.22(-3.36%)
Oct 19, 2021 183.03 185.86 181.08 185.27 295,659 +3.57(+1.96%)
Oct 18, 2021 177.27 182.81 176.31 181.70 194,255 +3.76(+2.11%)
Oct 15, 2021 179.77 180.51 177.73 177.94 218,264 -1.45(-0.81%)
Oct 14, 2021 178.52 180.61 177.70 179.39 223,152 +2.77(+1.57%)
Oct 13, 2021 173.12 177.37 172.62 176.62 219,628 +5.19(+3.03%)
Oct 12, 2021 168.23 173.02 168.00 171.43 141,354 +3.93(+2.35%)
Oct 11, 2021 164.28 171.30 162.76 167.50 214,934 +2.95(+1.79%)
Oct 08, 2021 169.35 169.85 164.32 164.55 158,746 -4.39(-2.60%)
Oct 07, 2021 166.79 170.26 166.55 168.94 176,461 +2.92(+1.76%)
Oct 06, 2021 164.06 166.99 161.85 166.02 258,941 +0.74(+0.45%)
Oct 05, 2021 166.95 170.00 164.65 165.28 380,498 -0.92(-0.55%)
Oct 04, 2021 177.56 177.56 164.62 166.20 531,445 -12.57(-7.03%)
Oct 01, 2021 176.44 179.32 173.54 178.77 276,089 +3.75(+2.14%)
Sep 30, 2021 176.28 179.10 174.75 175.02 362,797 -0.12(-0.07%)
Sep 29, 2021 178.73 180.20 174.67 175.14 290,692 -2.45(-1.38%)
Sep 28, 2021 177.88 178.38 172.85 177.59 727,763 -1.43(-0.80%)
Sep 27, 2021 178.90 179.73 177.68 179.02 248,848 -0.92(-0.51%)
Sep 24, 2021 175.61 180.53 175.61 179.94 233,332 +3.21(+1.82%)
Sep 23, 2021 175.83 177.58 174.16 176.73 194,084 +1.73(+0.99%)
Sep 22, 2021 175.40 176.08 173.53 175.00 228,422 +0.35(+0.20%)
Sep 21, 2021 173.87 176.74 173.87 174.65 276,797 +1.71(+0.99%)
Sep 20, 2021 169.91 173.82 168.76 172.94 444,198 +0.56(+0.32%)
Sep 17, 2021 176.74 178.30 170.29 172.38 1,346,994 -7.16(-3.99%)
Sep 16, 2021 177.83 180.39 177.83 179.54 275,858 +1.71(+0.96%)
Sep 15, 2021 176.01 178.71 172.67 177.83 311,977 +0.57(+0.32%)
Sep 14, 2021 175.64 179.39 175.64 177.26 256,762 +1.01(+0.57%)
Sep 13, 2021 180.00 180.51 175.13 176.25 286,021 -3.56(-1.98%)
Sep 10, 2021 183.28 183.28 178.80 179.81 324,606 -1.76(-0.97%)
Sep 09, 2021 182.99 187.09 180.95 181.57 338,614 -0.58(-0.32%)
Sep 08, 2021 181.85 183.74 180.16 182.15 228,380 -1.09(-0.59%)
Sep 07, 2021 184.27 185.99 181.59 183.24 281,364 -1.65(-0.89%)
Sep 03, 2021 182.00 185.51 180.65 184.89 204,478 +1.50(+0.82%)
Sep 02, 2021 181.62 184.91 181.06 183.39 240,386 +1.74(+0.96%)
Sep 01, 2021 181.78 184.67 181.22 181.65 529,444 -0.22(-0.12%)
Aug 31, 2021 193.41 194.00 181.61 181.87 547,937 -10.97(-5.69%)
Aug 30, 2021 187.86 193.22 185.86 192.84 428,734 +5.83(+3.12%)
Aug 27, 2021 186.02 189.50 185.95 187.01 322,396 +1.86(+1.00%)
Aug 26, 2021 187.23 188.67 183.69 185.15 421,802 -1.25(-0.67%)
Aug 25, 2021 186.30 187.88 184.28 186.40 563,542 +0.60(+0.32%)
Aug 24, 2021 187.30 187.99 184.82 185.80 252,271 -0.93(-0.50%)
Aug 23, 2021 187.26 189.60 186.33 186.73 222,298 -0.10(-0.05%)
Aug 20, 2021 181.54 186.92 181.23 186.83 196,302 +5.31(+2.93%)
Aug 19, 2021 182.03 184.32 180.29 181.52 167,933 -1.19(-0.65%)
Aug 18, 2021 183.52 185.00 180.70 182.71 172,064 -0.74(-0.40%)
Aug 17, 2021 183.81 184.63 180.89 183.45 174,506 -2.79(-1.50%)
Aug 16, 2021 183.40 187.37 182.15 186.24 272,139 +1.10(+0.59%)
Aug 13, 2021 186.61 188.35 184.67 185.14 165,844 -1.31(-0.70%)
Aug 12, 2021 183.53 187.39 181.70 186.45 246,554 +1.80(+0.97%)
Aug 11, 2021 183.28 185.49 180.50 184.65 246,046 +0.86(+0.47%)
Aug 10, 2021 191.79 191.79 183.35 183.79 359,999 -8.58(-4.46%)
Aug 09, 2021 191.83 194.14 189.33 192.37 237,725 -0.22(-0.11%)
Aug 06, 2021 196.39 198.00 189.96 192.59 459,938 -0.90(-0.47%)
Aug 05, 2021 190.42 195.29 188.29 193.49 310,225 +2.37(+1.24%)
Aug 04, 2021 187.05 193.28 186.55 191.12 428,808 +3.80(+2.03%)
Aug 03, 2021 189.40 191.00 184.62 187.32 369,858 -2.32(-1.22%)
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.