Stock Quote

Axon Enterprise Inc (NQ: AXON )

136.92 USD -6.73 (-4.68%)
Official Closing Price Updated: 4:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 02, 2021 186.80 191.83 186.40 189.64 592,313 +3.61(+1.94%)
Jul 30, 2021 185.28 188.37 184.41 186.03 256,982 -0.45(-0.24%)
Jul 29, 2021 186.34 188.20 184.78 186.48 164,359 +0.39(+0.21%)
Jul 28, 2021 180.54 186.86 179.27 186.09 263,186 +5.55(+3.07%)
Jul 27, 2021 181.11 181.99 176.55 180.54 208,061 -1.50(-0.82%)
Jul 26, 2021 183.30 184.78 180.73 182.04 175,998 -0.99(-0.54%)
Jul 23, 2021 180.72 184.00 179.28 183.03 224,230 +2.48(+1.37%)
Jul 22, 2021 181.76 182.13 178.14 180.55 224,516 -0.90(-0.50%)
Jul 21, 2021 180.06 182.68 177.27 181.45 333,848 +0.89(+0.49%)
Jul 20, 2021 175.97 182.66 172.75 180.56 451,388 +4.86(+2.77%)
Jul 19, 2021 169.61 176.39 169.48 175.70 251,409 +1.94(+1.12%)
Jul 16, 2021 174.30 177.06 173.21 173.76 315,907 +0.15(+0.09%)
Jul 15, 2021 177.73 178.60 169.26 173.61 305,238 -3.70(-2.09%)
Jul 14, 2021 182.39 183.63 176.35 177.31 242,234 -4.99(-2.74%)
Jul 13, 2021 178.93 185.29 178.22 182.30 379,369 +2.44(+1.36%)
Jul 12, 2021 178.95 180.60 174.59 179.86 344,070 +1.57(+0.88%)
Jul 09, 2021 178.74 178.74 175.22 178.29 208,728 +0.61(+0.34%)
Jul 08, 2021 168.41 177.94 168.41 177.68 287,080 +1.87(+1.06%)
Jul 07, 2021 177.21 177.57 172.92 175.81 214,966 -0.89(-0.50%)
Jul 06, 2021 177.88 177.88 174.59 176.70 350,668 -1.09(-0.61%)
Jul 02, 2021 174.79 178.17 173.66 177.79 266,317 +4.53(+2.61%)
Jul 01, 2021 176.80 176.80 172.38 173.26 430,275 -3.54(-2.00%)
Jun 30, 2021 176.10 179.30 175.70 176.80 573,187 +2.66(+1.53%)
Jun 29, 2021 172.17 176.00 171.59 174.14 394,870 +2.08(+1.21%)
Jun 28, 2021 174.14 176.00 170.66 172.06 418,153 -0.12(-0.07%)
Jun 25, 2021 169.00 173.00 167.36 172.18 597,351 +4.31(+2.57%)
Jun 24, 2021 166.92 168.12 164.45 167.87 312,669 +1.89(+1.14%)
Jun 23, 2021 160.65 167.61 160.65 165.98 475,024 +5.36(+3.34%)
Jun 22, 2021 158.27 161.10 157.29 160.62 302,663 +1.86(+1.17%)
Jun 21, 2021 157.44 159.97 154.56 158.76 258,178 +1.91(+1.22%)
Jun 18, 2021 153.65 163.16 152.08 156.85 861,846 +3.13(+2.04%)
Jun 17, 2021 151.12 154.07 151.10 153.72 571,517 +1.72(+1.13%)
Jun 16, 2021 155.29 156.84 151.11 152.00 552,434 -2.49(-1.61%)
Jun 15, 2021 157.00 158.60 153.99 154.49 407,398 -2.50(-1.59%)
Jun 14, 2021 158.49 160.07 156.36 156.99 821,177 -0.45(-0.29%)
Jun 11, 2021 151.71 157.79 151.51 157.44 509,662 +6.72(+4.46%)
Jun 10, 2021 148.55 151.40 147.12 150.72 229,676 +2.67(+1.80%)
Jun 09, 2021 152.85 153.00 147.82 148.05 361,845 -3.01(-1.99%)
Jun 08, 2021 148.09 151.99 145.94 151.06 481,913 +4.45(+3.04%)
Jun 07, 2021 141.13 146.94 139.55 146.61 316,015 +5.45(+3.86%)
Jun 04, 2021 138.34 141.34 138.34 141.16 206,512 +2.97(+2.15%)
Jun 03, 2021 139.00 140.41 137.45 138.19 236,080 -3.40(-2.40%)
Jun 02, 2021 139.53 141.86 137.32 141.59 299,235 +2.44(+1.75%)
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.