Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Axon Inc (NQ: AAXN )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2017 21.69 21.87 21.63 21.71 445,077 +0.12(+0.56%)
Aug 30, 2017 21.60 21.69 21.44 21.59 378,561 -0.03(-0.14%)
Aug 29, 2017 21.77 21.91 21.61 21.62 383,956 -0.26(-1.19%)
Aug 28, 2017 21.63 21.95 21.61 21.88 617,142 +0.30(+1.39%)
Aug 25, 2017 21.62 21.83 21.57 21.58 666,677 -0.27(-1.24%)
Aug 24, 2017 21.81 22.09 21.75 21.85 495,829 +0.21(+0.97%)
Aug 23, 2017 21.58 21.99 21.45 21.64 662,792 -0.13(-0.60%)
Aug 22, 2017 21.50 22.13 21.40 21.77 816,708 -0.31(-1.40%)
Aug 21, 2017 22.03 22.14 21.85 22.08 728,447 +0.01(+0.05%)
Aug 18, 2017 21.36 22.15 21.25 22.07 1,041,968 +0.59(+2.75%)
Aug 17, 2017 21.55 21.86 21.45 21.48 445,299 -0.18(-0.83%)
Aug 16, 2017 21.65 21.80 21.34 21.66 679,075 +0.03(+0.14%)
Aug 15, 2017 22.10 22.37 21.52 21.63 755,585 -0.55(-2.48%)
Aug 14, 2017 22.56 22.65 22.04 22.18 566,983 -0.18(-0.81%)
Aug 11, 2017 22.65 22.73 21.91 22.36 1,181,477 -0.10(-0.45%)
Aug 10, 2017 23.00 23.05 22.24 22.46 1,510,454 -0.56(-2.43%)
Aug 09, 2017 24.30 25.26 21.80 23.02 2,677,728 -2.29(-9.05%)
Aug 08, 2017 25.77 26.31 25.29 25.31 987,219 -0.41(-1.59%)
Aug 07, 2017 25.26 25.88 25.15 25.72 621,353 +0.33(+1.30%)
Aug 04, 2017 25.00 25.46 24.73 25.39 441,427 +0.39(+1.56%)
Aug 03, 2017 24.75 25.06 24.75 25.00 384,168 +0.14(+0.56%)
Aug 02, 2017 24.80 25.04 24.64 24.86 349,582 -0.01(-0.04%)
Aug 01, 2017 24.60 24.88 24.27 24.87 497,216 +0.28(+1.14%)
Jul 31, 2017 24.66 24.74 24.18 24.59 605,322 -0.13(-0.53%)
Jul 28, 2017 24.85 25.00 24.67 24.72 402,589 -0.27(-1.08%)
Jul 27, 2017 25.23 25.37 24.80 24.99 305,564 -0.23(-0.91%)
Jul 26, 2017 25.47 25.48 24.96 25.22 526,175 -0.19(-0.75%)
Jul 25, 2017 25.42 25.52 25.18 25.41 386,546 +0.04(+0.16%)
Jul 24, 2017 25.23 25.53 25.11 25.37 275,463 +0.11(+0.44%)
Jul 21, 2017 25.58 25.58 25.19 25.26 369,479 -0.12(-0.47%)
Jul 20, 2017 25.39 25.06 25.38 280,041 -0.01(-0.04%)
Jul 19, 2017 25.20 25.56 25.15 25.39 357,356 +0.16(+0.63%)
Jul 18, 2017 25.72 25.72 25.20 25.23 434,762 -0.59(-2.29%)
Jul 17, 2017 25.24 25.85 25.19 25.82 440,984 +0.53(+2.10%)
Jul 14, 2017 25.13 25.40 24.85 25.29 522,432 +0.06(+0.24%)
Jul 13, 2017 25.43 25.50 25.07 25.23 419,100 -0.24(-0.94%)
Jul 12, 2017 25.42 25.71 25.28 25.47 399,553 +0.15(+0.59%)
Jul 11, 2017 24.93 25.55 24.87 25.32 407,098 +0.30(+1.20%)
Jul 10, 2017 25.04 25.31 24.71 25.02 345,363 -0.07(-0.28%)
Jul 07, 2017 23.95 25.25 23.77 25.09 745,200 +0.04(+0.16%)
Jul 06, 2017 25.28 25.39 24.94 25.05 529,936 -0.22(-0.87%)
Jul 05, 2017 25.09 25.50 25.03 25.27 349,601 +0.11(+0.44%)
Jul 03, 2017 25.22 25.45 25.02 25.16 194,351 +0.02(+0.08%)
Jun 30, 2017 25.20 25.46 24.97 25.14 418,130 -0.03(-0.12%)
Jun 29, 2017 25.87 25.97 24.76 25.17 494,407 -0.69(-2.67%)
Jun 28, 2017 25.61 26.02 25.52 25.86 354,069 +0.42(+1.65%)
Jun 27, 2017 25.93 25.99 25.35 25.44 513,801 -0.52(-2.00%)
Jun 26, 2017 26.27 26.39 25.88 25.96 394,856 -0.36(-1.37%)
Jun 23, 2017 26.32 26.42 26.14 26.32 396,249 +0.03(+0.11%)
Jun 22, 2017 26.00 26.39 25.82 26.29 515,214 +0.27(+1.04%)
Jun 21, 2017 25.76 26.38 25.73 26.02 807,239 +0.25(+0.97%)
Jun 20, 2017 25.60 27.00 25.55 25.77 1,432,654 +0.36(+1.42%)
Jun 19, 2017 25.53 25.69 25.29 25.41 509,701 +0.05(+0.20%)
Jun 16, 2017 24.50 25.50 24.33 25.36 1,351,558 +0.60(+2.42%)
Jun 15, 2017 24.10 25.00 24.04 24.76 590,208 +0.49(+2.02%)
Jun 14, 2017 24.38 24.50 24.17 24.27 410,250 -0.20(-0.82%)
Jun 13, 2017 24.26 24.50 24.12 24.47 475,426 +0.27(+1.12%)
Jun 12, 2017 24.33 24.46 24.11 24.20 362,227 -0.17(-0.70%)
Jun 09, 2017 24.34 24.67 24.18 24.37 483,086 -0.07(-0.29%)
Jun 08, 2017 24.25 24.58 24.18 24.44 459,676 +0.18(+0.74%)
Jun 07, 2017 24.60 24.71 24.17 24.26 518,379 -0.40(-1.62%)
Jun 06, 2017 24.24 24.74 24.20 24.66 476,917 +0.26(+1.07%)
Jun 05, 2017 24.44 24.59 24.14 24.40 753,151 -0.12(-0.49%)
Jun 02, 2017 24.42 24.83 24.40 24.52 600,554 +0.06(+0.25%)
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.