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 30, 2019 61.56 61.74 59.72 59.97 465,600 -1.36(-2.22%)
Aug 29, 2019 61.15 62.06 60.94 61.33 401,090 +1.39(+2.32%)
Aug 28, 2019 60.71 61.91 59.21 59.94 479,929 -1.04(-1.71%)
Aug 27, 2019 61.45 62.35 60.40 60.98 548,078 +0.02(+0.03%)
Aug 26, 2019 60.09 61.02 59.05 60.96 402,831 +1.59(+2.68%)
Aug 23, 2019 62.15 62.69 59.14 59.37 892,600 -3.00(-4.81%)
Aug 22, 2019 60.53 62.62 60.35 62.37 668,974 +2.03(+3.36%)
Aug 21, 2019 61.35 61.35 60.23 60.34 792,527 -0.41(-0.67%)
Aug 20, 2019 60.27 60.97 59.35 60.75 974,056 +0.64(+1.06%)
Aug 19, 2019 60.40 60.91 59.59 60.11 767,773 +0.89(+1.50%)
Aug 16, 2019 57.79 59.39 56.92 59.22 724,000 +1.86(+3.24%)
Aug 15, 2019 57.85 58.76 56.95 57.36 731,035 -0.50(-0.86%)
Aug 14, 2019 58.68 58.86 57.05 57.86 828,991 -0.92(-1.57%)
Aug 13, 2019 57.57 60.62 57.21 58.78 743,184 +1.28(+2.23%)
Aug 12, 2019 58.59 60.27 56.88 57.50 1,118,763 -0.59(-1.02%)
Aug 09, 2019 60.00 61.98 56.11 58.09 4,054,500 -10.32(-15.09%)
Aug 08, 2019 66.25 69.14 66.25 68.41 1,108,754 +2.87(+4.38%)
Aug 07, 2019 64.52 65.94 64.10 65.54 1,066,697 +0.18(+0.28%)
Aug 06, 2019 66.16 67.49 65.23 65.36 838,821 -0.55(-0.83%)
Aug 05, 2019 67.58 67.58 64.26 65.91 756,580 -3.17(-4.59%)
Aug 02, 2019 68.09 69.24 67.50 69.08 553,600 +0.64(+0.94%)
Aug 01, 2019 70.12 70.96 68.38 68.44 529,240 -1.78(-2.53%)
Jul 31, 2019 69.76 71.69 69.52 70.22 602,376 +0.58(+0.83%)
Jul 30, 2019 68.00 69.66 67.51 69.64 546,712 +1.16(+1.69%)
Jul 29, 2019 69.68 70.08 68.09 68.48 395,771 -1.02(-1.47%)
Jul 26, 2019 68.48 70.55 68.48 69.50 569,900 +1.20(+1.76%)
Jul 25, 2019 69.04 69.46 68.05 68.30 461,817 -0.45(-0.65%)
Jul 24, 2019 66.00 69.42 65.90 68.75 708,979 +2.57(+3.88%)
Jul 23, 2019 65.95 66.52 65.20 66.18 339,376 +0.77(+1.18%)
Jul 22, 2019 65.80 66.44 65.10 65.41 333,282 -0.51(-0.77%)
Jul 19, 2019 65.83 66.77 65.69 65.92 548,900 +0.16(+0.24%)
Jul 18, 2019 64.71 65.83 64.52 65.76 464,670 +0.94(+1.45%)
Jul 17, 2019 64.22 65.44 63.81 64.82 617,228 +0.92(+1.44%)
Jul 16, 2019 63.79 64.08 62.83 63.90 444,366 +0.12(+0.19%)
Jul 15, 2019 64.65 65.37 63.67 63.78 665,715 -0.72(-1.12%)
Jul 12, 2019 62.90 64.73 61.88 64.50 924,400 +1.58(+2.51%)
Jul 11, 2019 63.46 64.10 62.73 62.92 1,148,185 -0.38(-0.60%)
Jul 10, 2019 63.32 64.16 63.22 63.30 854,504 +0.34(+0.54%)
Jul 09, 2019 62.10 63.11 61.70 62.96 797,540 +0.46(+0.74%)
Jul 08, 2019 63.81 63.94 62.05 62.50 578,539 -1.56(-2.44%)
Jul 05, 2019 63.90 64.48 63.18 64.06 468,900 -0.26(-0.40%)
Jul 03, 2019 64.05 64.47 63.92 64.32 757,800 +0.52(+0.82%)
Jul 02, 2019 64.75 64.75 63.02 63.80 1,181,513 -0.81(-1.25%)
Jul 01, 2019 65.22 65.90 63.40 64.61 1,315,361 +0.40(+0.62%)
Jun 28, 2019 66.70 66.79 64.08 64.21 9,759,600 -2.68(-4.01%)
Jun 27, 2019 67.00 67.42 66.22 66.89 897,308 +0.02(+0.03%)
Jun 26, 2019 69.20 69.85 66.65 66.87 1,307,365 -1.96(-2.85%)
Jun 25, 2019 71.00 71.50 68.14 68.83 1,889,880 -3.28(-4.55%)
Jun 24, 2019 73.35 74.93 72.11 72.11 747,071 -1.19(-1.62%)
Jun 21, 2019 72.48 73.48 70.35 73.30 1,666,700 +0.09(+0.12%)
Jun 20, 2019 70.21 73.26 70.15 73.21 1,014,984 +3.31(+4.74%)
Jun 19, 2019 64.50 69.92 64.15 69.90 2,352,262 +3.86(+5.84%)
Jun 18, 2019 69.58 71.22 65.51 66.04 1,613,458 -2.13(-3.12%)
Jun 17, 2019 70.83 71.03 66.61 68.17 946,041 -2.50(-3.54%)
Jun 14, 2019 70.66 71.48 70.61 70.67 1,084,100 -0.44(-0.62%)
Jun 13, 2019 70.64 71.13 70.36 71.11 724,549 +0.76(+1.08%)
Jun 12, 2019 70.24 70.48 69.24 70.35 832,755 -0.08(-0.11%)
Jun 11, 2019 72.00 72.35 69.14 70.43 941,317 -1.48(-2.06%)
Jun 10, 2019 69.76 72.29 69.50 71.91 868,471 +2.73(+3.95%)
Jun 07, 2019 68.45 69.55 68.00 69.18 362,000 +1.21(+1.78%)
Jun 06, 2019 67.91 68.37 67.16 67.97 302,017 -0.03(-0.04%)
Jun 05, 2019 67.98 68.97 67.44 68.00 431,979 +0.37(+0.55%)
Jun 04, 2019 67.99 68.39 67.06 67.63 553,939 +0.17(+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.