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 (%)
Sep 30, 2020 89.36 91.83 89.17 90.70 892,596 +2.08(+2.35%)
Sep 29, 2020 87.92 89.15 87.10 88.62 391,441 +0.71(+0.81%)
Sep 28, 2020 88.09 89.52 87.55 87.91 509,272 +0.71(+0.81%)
Sep 25, 2020 85.25 87.38 84.58 87.20 439,600 +1.81(+2.12%)
Sep 24, 2020 86.00 86.73 84.10 85.39 464,494 -1.32(-1.52%)
Sep 23, 2020 87.00 88.69 86.00 86.71 637,842 -0.17(-0.20%)
Sep 22, 2020 84.01 87.12 83.07 86.88 895,598 +3.70(+4.45%)
Sep 21, 2020 81.33 83.76 80.54 83.18 534,518 +0.63(+0.76%)
Sep 18, 2020 83.15 83.35 80.75 82.55 813,700 -0.28(-0.34%)
Sep 17, 2020 83.00 83.24 81.65 82.83 293,088 -0.90(-1.07%)
Sep 16, 2020 85.00 85.04 83.40 83.73 327,269 -0.67(-0.79%)
Sep 15, 2020 84.58 84.58 83.05 84.40 360,763 +0.56(+0.67%)
Sep 14, 2020 84.26 85.44 82.82 83.84 376,298 -0.07(-0.08%)
Sep 11, 2020 84.95 85.26 83.12 83.91 553,500 -0.38(-0.45%)
Sep 10, 2020 85.47 87.28 83.91 84.29 579,051 -0.95(-1.11%)
Sep 09, 2020 82.25 85.58 82.19 85.24 2,646,324 +3.89(+4.78%)
Sep 08, 2020 80.50 83.14 79.72 81.35 578,234 -1.32(-1.60%)
Sep 04, 2020 84.98 85.52 81.15 82.67 514,900 -1.87(-2.21%)
Sep 03, 2020 87.52 87.60 83.39 84.54 532,872 -3.59(-4.07%)
Sep 02, 2020 88.14 88.74 86.14 88.13 403,065 +0.70(+0.80%)
Sep 01, 2020 85.20 88.65 84.78 87.43 490,650 +1.75(+2.04%)
Aug 31, 2020 83.74 85.95 83.50 85.68 403,341 +1.84(+2.19%)
Aug 28, 2020 85.39 85.97 83.29 83.84 464,000 -1.55(-1.82%)
Aug 27, 2020 86.19 86.73 85.26 85.39 502,526 +0.20(+0.23%)
Aug 26, 2020 85.01 86.42 84.28 85.19 496,430 -0.04(-0.05%)
Aug 25, 2020 83.26 87.51 82.86 85.23 1,040,996 +1.98(+2.38%)
Aug 24, 2020 83.66 84.14 81.68 83.25 743,495 +0.64(+0.77%)
Aug 21, 2020 81.54 82.68 80.65 82.61 604,800 +0.86(+1.05%)
Aug 20, 2020 80.36 82.08 80.29 81.75 479,867 +0.79(+0.98%)
Aug 19, 2020 79.73 82.08 79.17 80.96 535,960 +1.61(+2.03%)
Aug 18, 2020 79.89 80.00 78.36 79.35 404,532 -0.27(-0.34%)
Aug 17, 2020 80.07 80.65 79.35 79.62 393,156 +0.04(+0.05%)
Aug 14, 2020 80.87 81.83 79.13 79.58 258,000 -0.83(-1.03%)
Aug 13, 2020 80.15 82.32 79.88 80.41 358,180 +0.65(+0.81%)
Aug 12, 2020 79.60 80.14 78.28 79.76 921,501 +0.53(+0.67%)
Aug 11, 2020 83.50 83.50 79.12 79.23 940,451 -3.91(-4.70%)
Aug 10, 2020 84.24 85.15 82.95 83.14 674,191 -0.74(-0.88%)
Aug 07, 2020 85.50 88.00 82.50 83.88 2,278,700 -7.79(-8.50%)
Aug 06, 2020 92.55 93.71 91.06 91.67 949,974 -0.97(-1.05%)
Aug 05, 2020 90.00 93.12 89.41 92.64 780,370 +3.13(+3.50%)
Aug 04, 2020 88.02 89.57 87.50 89.51 651,793 +1.01(+1.14%)
Aug 03, 2020 83.79 88.90 83.50 88.50 644,062 +5.37(+6.46%)
Jul 31, 2020 85.66 86.05 82.45 83.13 680,400 -1.75(-2.06%)
Jul 30, 2020 84.06 85.71 83.48 84.88 493,380 -0.01(-0.01%)
Jul 29, 2020 86.07 86.79 84.73 84.89 413,305 -0.96(-1.12%)
Jul 28, 2020 86.04 86.81 84.96 85.85 374,552 -0.59(-0.68%)
Jul 27, 2020 86.14 87.40 84.97 86.44 519,171 +0.82(+0.96%)
Jul 24, 2020 86.57 87.47 83.66 85.62 664,900 -1.91(-2.18%)
Jul 23, 2020 88.92 89.89 86.56 87.53 660,405 -1.59(-1.78%)
Jul 22, 2020 91.63 93.06 88.23 89.12 837,043 -2.99(-3.25%)
Jul 21, 2020 94.14 95.00 91.76 92.11 565,267 -0.13(-0.14%)
Jul 20, 2020 91.00 93.40 90.76 92.24 674,584 +1.52(+1.68%)
Jul 17, 2020 91.55 91.62 90.26 90.72 468,900 -0.36(-0.40%)
Jul 16, 2020 92.35 92.35 90.28 91.08 447,011 -1.56(-1.68%)
Jul 15, 2020 94.00 94.70 91.56 92.64 438,846 -0.19(-0.20%)
Jul 14, 2020 90.75 92.86 87.75 92.83 686,598 +2.06(+2.27%)
Jul 13, 2020 97.17 97.17 90.28 90.77 656,103 -5.14(-5.36%)
Jul 10, 2020 96.14 97.85 95.34 95.91 467,600 -0.51(-0.53%)
Jul 09, 2020 97.17 98.04 95.18 96.42 481,609 -0.51(-0.53%)
Jul 08, 2020 96.83 99.00 96.06 96.93 661,929 +0.87(+0.91%)
Jul 07, 2020 99.04 101.05 95.61 96.06 1,091,811 -3.58(-3.59%)
Jul 06, 2020 102.00 102.40 98.85 99.64 668,129 -0.70(-0.70%)
Jul 02, 2020 100.23 101.84 99.40 100.34 685,500 +0.97(+0.98%)
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.