Stock Quote

Axon Enterprise Inc (NQ: AXON )

164.77 USD -4.02 (-2.38%)
Official Closing Price Updated: 4:07 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 01, 2021 162.81 172.63 162.10 164.77 503,673 -4.02(-2.38%)
Nov 30, 2021 177.73 181.08 168.75 168.79 651,464 -10.96(-6.10%)
Nov 29, 2021 178.59 180.67 176.61 179.75 389,342 +2.55(+1.44%)
Nov 26, 2021 176.72 181.11 174.46 177.20 260,143 -2.66(-1.48%)
Nov 24, 2021 174.46 180.26 173.32 179.86 418,294 +5.51(+3.16%)
Nov 23, 2021 180.29 182.32 170.54 174.35 643,534 -6.63(-3.66%)
Nov 22, 2021 182.12 186.84 179.26 180.98 660,337 -0.96(-0.53%)
Nov 19, 2021 174.84 183.43 174.84 181.94 827,209 +7.51(+4.31%)
Nov 18, 2021 172.66 174.91 173.82 174.43 543,590 +1.54(+0.89%)
Nov 17, 2021 180.40 180.44 172.40 172.89 947,434 -4.90(-2.76%)
Nov 16, 2021 208.84 209.00 174.78 177.79 3,122,654 +10.38(+6.20%)
Nov 15, 2021 172.23 173.58 167.25 167.41 737,141 -3.00(-1.76%)
Nov 12, 2021 169.52 170.81 168.23 170.41 432,588 +1.46(+0.86%)
Nov 11, 2021 171.11 171.49 168.29 168.95 293,880 -1.25(-0.73%)
Nov 10, 2021 175.01 170.20 303,303 -6.20(-3.51%)
Nov 09, 2021 176.78 180.06 175.35 176.40 385,988 -0.25(-0.14%)
Nov 08, 2021 182.50 182.60 176.05 176.65 445,143 -5.99(-3.28%)
Nov 05, 2021 186.10 188.80 181.68 182.64 351,612 -1.90(-1.03%)
Nov 04, 2021 186.10 187.83 182.95 184.54 232,667 -0.37(-0.20%)
Nov 03, 2021 182.20 185.41 181.50 184.91 282,344 +3.31(+1.82%)
Nov 02, 2021 181.72 182.25 179.36 181.60 291,126 +0.93(+0.51%)
Nov 01, 2021 180.99 182.69 178.96 180.67 359,836 +0.71(+0.39%)
Oct 29, 2021 174.21 180.50 173.77 179.96 342,527 +5.32(+3.05%)
Oct 28, 2021 175.98 173.16 174.64 312,895 -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%)
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.