Stock Quote

Axon Enterprise Inc (NQ: AXON )

132.96 USD -0.86 (-0.64%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 152.17 154.82 151.00 151.61 195,300 -2.44(-1.58%)
Apr 29, 2021 156.26 157.02 152.00 154.05 197,459 -1.50(-0.96%)
Apr 28, 2021 156.61 159.10 154.70 155.55 223,626 -1.06(-0.68%)
Apr 27, 2021 159.96 161.51 156.61 156.61 291,606 -2.68(-1.68%)
Apr 26, 2021 154.65 159.64 150.44 159.29 488,542 +5.35(+3.48%)
Apr 23, 2021 154.92 156.11 153.78 153.94 392,900 +0.29(+0.19%)
Apr 22, 2021 150.10 156.00 150.10 153.65 346,454 +3.76(+2.51%)
Apr 21, 2021 149.90 152.96 147.66 149.89 324,770 -0.90(-0.60%)
Apr 20, 2021 150.50 154.34 147.26 150.79 468,101 +0.24(+0.16%)
Apr 19, 2021 150.50 151.11 145.20 150.55 488,990 -2.19(-1.43%)
Apr 16, 2021 153.23 154.84 151.06 152.74 348,500 -0.51(-0.33%)
Apr 15, 2021 155.00 156.06 152.00 153.25 245,640 +0.81(+0.53%)
Apr 14, 2021 153.48 156.37 152.09 152.44 392,487 -0.11(-0.07%)
Apr 13, 2021 150.00 152.62 148.76 152.55 309,994 +3.38(+2.27%)
Apr 12, 2021 149.16 149.81 145.50 149.17 310,313 -0.25(-0.17%)
Apr 09, 2021 149.60 150.53 145.35 149.42 447,500 -1.15(-0.76%)
Apr 08, 2021 148.07 152.00 147.51 150.57 418,374 +3.30(+2.24%)
Apr 07, 2021 147.03 147.76 144.46 147.27 273,341 +1.67(+1.15%)
Apr 06, 2021 147.06 148.28 145.06 145.60 407,461 -0.73(-0.50%)
Apr 05, 2021 146.20 147.25 144.00 146.33 559,799 +3.27(+2.29%)
Apr 01, 2021 144.42 147.51 142.55 143.06 390,900 +0.64(+0.45%)
Mar 31, 2021 140.36 143.96 140.36 142.42 424,942 +3.14(+2.25%)
Mar 30, 2021 134.17 140.18 133.00 139.28 398,112 +4.96(+3.69%)
Mar 29, 2021 137.49 138.47 131.82 134.32 414,416 -3.50(-2.54%)
Mar 26, 2021 137.51 139.06 131.69 137.82 407,100 +1.05(+0.77%)
Mar 25, 2021 129.39 137.09 127.25 136.77 471,248 +3.32(+2.49%)
Mar 24, 2021 140.39 140.50 133.05 133.45 496,085 -6.17(-4.42%)
Mar 23, 2021 144.01 146.00 138.80 139.62 355,781 -5.15(-3.56%)
Mar 22, 2021 146.78 148.99 144.33 144.77 422,141 +0.02(+0.01%)
Mar 19, 2021 139.11 146.07 137.87 144.75 857,200 +4.79(+3.42%)
Mar 18, 2021 148.17 148.17 138.89 139.96 341,340 -8.47(-5.71%)
Mar 17, 2021 145.20 149.27 142.50 148.43 327,715 +1.40(+0.95%)
Mar 16, 2021 156.64 159.02 144.71 147.03 411,768 -6.68(-4.35%)
Mar 15, 2021 153.26 155.29 150.63 153.71 423,556 +1.45(+0.95%)
Mar 12, 2021 150.92 154.83 147.36 152.26 370,700 -0.50(-0.33%)
Mar 11, 2021 146.51 153.76 146.12 152.76 796,472 +11.66(+8.26%)
Mar 10, 2021 146.65 150.79 140.43 141.10 651,430 -3.30(-2.29%)
Mar 09, 2021 143.48 147.89 143.07 144.40 496,045 +5.81(+4.19%)
Mar 08, 2021 143.08 147.00 137.50 138.59 490,149 -4.45(-3.11%)
Mar 05, 2021 143.78 145.00 128.01 143.04 911,200 -1.86(-1.28%)
Mar 04, 2021 151.83 155.36 138.26 144.90 1,239,235 -10.11(-6.52%)
Mar 03, 2021 164.65 167.79 153.94 155.01 634,260 -11.14(-6.70%)
Mar 02, 2021 169.99 172.71 163.49 166.15 814,475 -3.50(-2.06%)
Mar 01, 2021 172.83 174.83 167.22 169.65 1,052,450 +4.16(+2.51%)
Feb 26, 2021 160.90 169.00 160.00 165.49 652,900 +5.59(+3.50%)
Feb 25, 2021 161.90 168.74 158.50 159.90 569,461 -1.55(-0.96%)
Feb 24, 2021 170.96 171.82 160.03 161.45 815,569 -7.69(-4.55%)
Feb 23, 2021 163.50 170.68 156.89 169.14 659,446 -0.86(-0.51%)
Feb 22, 2021 176.10 180.00 168.95 170.00 495,718 -7.00(-3.95%)
Feb 19, 2021 176.38 180.99 175.99 177.00 459,800 +3.25(+1.87%)
Feb 18, 2021 176.21 178.38 171.13 173.75 477,445 -4.63(-2.60%)
Feb 17, 2021 177.17 180.89 175.00 178.38 785,671 +2.45(+1.39%)
Feb 16, 2021 198.23 198.88 175.92 175.93 1,323,300 -19.61(-10.03%)
Feb 12, 2021 202.00 202.46 194.81 195.54 914,700 -7.97(-3.92%)
Feb 11, 2021 190.00 212.37 189.64 203.51 2,635,821 +15.53(+8.26%)
Feb 10, 2021 185.00 190.04 182.16 187.98 485,292 +4.82(+2.63%)
Feb 09, 2021 180.24 184.89 180.24 183.16 397,267 +0.77(+0.42%)
Feb 08, 2021 180.00 182.48 176.52 182.39 388,651 +5.21(+2.94%)
Feb 05, 2021 178.22 178.52 172.97 177.18 185,600 +1.84(+1.05%)
Feb 04, 2021 169.80 175.57 166.02 175.34 432,991 +7.79(+4.65%)
Feb 03, 2021 167.85 169.06 163.86 167.55 294,257 +1.02(+0.61%)
Feb 02, 2021 171.62 171.95 165.01 166.53 357,194 +0.38(+0.23%)
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.