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, 2018 68.26 68.26 68.26 0 +1.80(+2.71%)
Aug 30, 2018 67.00 67.41 66.17 66.46 430,082 -0.62(-0.92%)
Aug 29, 2018 67.50 67.60 66.66 67.08 374,320 -0.22(-0.33%)
Aug 28, 2018 66.97 67.92 66.45 67.30 481,554 +0.64(+0.96%)
Aug 27, 2018 65.89 67.30 65.80 66.66 374,291 +1.11(+1.69%)
Aug 24, 2018 64.00 65.80 64.00 65.55 446,600 +1.54(+2.41%)
Aug 23, 2018 64.40 65.39 63.71 64.01 458,024 -0.34(-0.53%)
Aug 22, 2018 63.50 64.97 63.10 64.35 433,331 +0.54(+0.85%)
Aug 21, 2018 64.15 64.77 63.72 63.81 487,175 -0.35(-0.55%)
Aug 20, 2018 64.45 64.68 63.08 64.16 468,407 +0.01(+0.02%)
Aug 17, 2018 62.69 64.18 62.10 64.15 583,400 +1.49(+2.38%)
Aug 16, 2018 61.49 62.77 61.14 62.66 570,790 +1.64(+2.69%)
Aug 15, 2018 61.26 62.55 59.72 61.02 771,266 -1.29(-2.07%)
Aug 14, 2018 61.10 62.59 60.83 62.31 499,989 +1.33(+2.18%)
Aug 13, 2018 61.21 62.58 60.57 60.98 556,394 -0.49(-0.80%)
Aug 10, 2018 59.27 61.94 58.04 61.47 763,600 +2.14(+3.61%)
Aug 09, 2018 60.50 61.86 59.22 59.33 1,102,534 -0.45(-0.75%)
Aug 08, 2018 63.19 63.19 56.09 59.78 4,298,750 -7.84(-11.59%)
Aug 07, 2018 67.01 68.16 66.14 67.62 1,030,318 +0.76(+1.14%)
Aug 06, 2018 68.10 69.11 65.19 66.86 1,075,308 -2.23(-3.23%)
Aug 03, 2018 70.64 71.00 67.93 69.09 406,500 -0.69(-0.99%)
Aug 02, 2018 68.38 70.00 67.93 69.78 494,892 +1.36(+1.99%)
Aug 01, 2018 68.35 69.43 67.64 68.42 730,992 +0.49(+0.72%)
Jul 31, 2018 66.50 68.32 66.35 67.93 793,605 +1.51(+2.27%)
Jul 30, 2018 69.00 69.34 65.49 66.42 844,771 -2.34(-3.40%)
Jul 27, 2018 72.87 73.11 67.51 68.76 902,000 -3.74(-5.16%)
Jul 26, 2018 72.22 72.99 70.94 72.50 628,195 -0.39(-0.54%)
Jul 25, 2018 71.06 72.96 68.37 72.89 1,152,089 +0.65(+0.90%)
Jul 24, 2018 75.25 76.45 70.78 72.24 1,193,638 -2.65(-3.54%)
Jul 23, 2018 73.60 75.18 73.15 74.89 803,392 +1.06(+1.44%)
Jul 20, 2018 73.49 74.75 72.51 73.83 771,147 +0.76(+1.04%)
Jul 19, 2018 71.46 73.34 71.45 73.07 845,119 +1.52(+2.12%)
Jul 18, 2018 70.90 72.06 69.31 71.55 654,522 +0.91(+1.29%)
Jul 17, 2018 69.12 70.89 68.68 70.64 576,048 +1.62(+2.35%)
Jul 16, 2018 67.79 69.18 67.79 69.02 542,041 +1.23(+1.81%)
Jul 13, 2018 69.08 70.42 67.43 67.79 628,944 -1.15(-1.67%)
Jul 12, 2018 67.47 69.19 66.00 68.94 720,087 +1.98(+2.96%)
Jul 11, 2018 66.88 67.99 66.52 66.96 693,877 -0.39(-0.58%)
Jul 10, 2018 67.28 68.06 66.05 67.35 644,402 +0.40(+0.60%)
Jul 09, 2018 66.50 67.00 65.53 66.95 665,371 +0.99(+1.50%)
Jul 06, 2018 64.82 66.03 64.11 65.96 516,373 +0.98(+1.51%)
Jul 05, 2018 65.00 63.70 64.98 631,428 +0.89(+1.39%)
Jul 03, 2018 64.09 64.09 64.09 0 -0.34(-0.53%)
Jul 02, 2018 64.00 64.81 63.01 64.43 610,873 +1.25(+1.98%)
Jun 29, 2018 64.47 64.96 62.22 63.18 632,449 -0.86(-1.34%)
Jun 28, 2018 61.84 64.42 61.75 64.04 566,800 +2.03(+3.27%)
Jun 27, 2018 63.17 63.97 62.02 62.01 684,074 -1.16(-1.84%)
Jun 26, 2018 62.28 63.99 62.02 63.17 712,498 +1.20(+1.94%)
Jun 25, 2018 67.21 67.60 61.80 61.97 1,388,414 -5.68(-8.40%)
Jun 22, 2018 67.13 68.15 66.29 67.65 989,287 +0.60(+0.89%)
Jun 21, 2018 68.79 71.00 65.73 67.05 1,165,301 -1.40(-2.05%)
Jun 20, 2018 66.33 68.86 66.20 68.45 1,112,894 +2.91(+4.44%)
Jun 19, 2018 65.50 65.66 63.10 65.54 1,023,565 -0.59(-0.89%)
Jun 18, 2018 64.40 66.22 63.77 66.13 1,031,009 +1.73(+2.69%)
Jun 15, 2018 64.53 63.67 64.40 1,920,267 +0.73(+1.15%)
Jun 14, 2018 65.21 65.51 62.89 63.67 1,104,671 -1.21(-1.86%)
Jun 13, 2018 65.53 65.59 64.35 64.88 847,721 -0.40(-0.61%)
Jun 12, 2018 65.14 66.42 64.76 65.28 712,740 +0.08(+0.12%)
Jun 11, 2018 65.43 66.18 64.34 65.20 750,762 -0.08(-0.12%)
Jun 08, 2018 63.16 65.74 63.10 65.28 1,192,345 +1.75(+2.75%)
Jun 07, 2018 65.45 65.50 62.28 63.53 2,073,690 -4.37(-6.44%)
Jun 06, 2018 67.64 69.09 66.93 67.90 1,128,431 +0.84(+1.25%)
Jun 05, 2018 66.07 67.45 65.33 67.06 1,427,705 +0.99(+1.50%)
Jun 04, 2018 65.27 66.13 64.67 66.07 1,013,235 +0.77(+1.18%)
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.