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 (%)
May 31, 2017 24.67 24.74 23.98 24.01 781,740 -0.58(-2.36%)
May 30, 2017 24.75 24.87 24.45 24.59 529,221 -0.31(-1.24%)
May 26, 2017 25.00 25.03 24.62 24.90 461,329 -0.09(-0.36%)
May 25, 2017 24.96 25.15 24.77 24.99 554,212 +0.21(+0.85%)
May 24, 2017 24.88 25.01 24.69 24.78 464,934 -0.10(-0.40%)
May 23, 2017 24.75 24.94 24.46 24.88 493,380 +0.15(+0.61%)
May 22, 2017 24.72 24.82 24.53 24.73 350,944 +0.13(+0.53%)
May 19, 2017 24.13 24.84 24.13 24.60 543,075 +0.47(+1.95%)
May 18, 2017 24.50 24.65 24.08 24.13 764,220 -0.46(-1.87%)
May 17, 2017 25.36 25.36 24.56 24.59 1,042,396 -0.97(-3.79%)
May 16, 2017 25.10 25.61 24.83 25.56 909,716 +0.40(+1.59%)
May 15, 2017 25.99 26.04 25.15 25.16 940,817 -0.83(-3.19%)
May 12, 2017 26.00 26.30 25.96 25.99 885,254 -0.01(-0.04%)
May 11, 2017 26.06 26.29 25.75 26.00 922,069 -0.25(-0.95%)
May 10, 2017 26.97 28.17 25.66 26.25 3,422,993 +1.07(+4.25%)
May 09, 2017 24.90 25.51 24.90 25.18 1,247,213 +0.14(+0.56%)
May 08, 2017 24.84 25.07 24.59 25.04 668,173 +0.09(+0.36%)
May 05, 2017 24.88 24.95 24.68 24.95 398,798 +0.11(+0.44%)
May 04, 2017 24.77 24.90 24.68 24.84 551,738 +0.10(+0.40%)
May 03, 2017 24.58 24.77 24.50 24.74 348,583 -0.04(-0.16%)
May 02, 2017 24.66 24.82 24.61 24.78 455,137 +0.03(+0.12%)
May 01, 2017 24.72 24.82 24.54 24.75 495,121 +0.17(+0.69%)
Apr 28, 2017 24.75 24.75 24.44 24.58 590,719 -0.12(-0.49%)
Apr 27, 2017 24.36 24.73 24.36 24.70 677,772 +0.44(+1.81%)
Apr 26, 2017 24.12 24.48 24.00 24.26 610,935 +0.09(+0.37%)
Apr 25, 2017 24.21 24.29 24.08 24.17 619,206 +0.15(+0.62%)
Apr 24, 2017 24.00 24.05 23.72 24.02 943,246 +0.33(+1.39%)
Apr 21, 2017 23.34 23.78 23.29 23.69 988,780 +0.39(+1.67%)
Apr 20, 2017 22.94 23.36 22.79 23.30 802,013 +0.57(+2.51%)
Apr 19, 2017 22.55 22.91 22.55 22.73 413,565 +0.23(+1.02%)
Apr 18, 2017 22.06 22.51 22.02 22.50 833,061 +0.42(+1.90%)
Apr 17, 2017 22.04 22.17 21.95 22.08 699,939 +0.04(+0.18%)
Apr 13, 2017 22.22 22.50 22.02 22.04 867,084 -0.38(-1.69%)
Apr 12, 2017 23.27 23.35 22.34 22.42 973,706 -0.76(-3.28%)
Apr 11, 2017 23.27 23.42 22.95 23.18 975,566 -0.09(-0.39%)
Apr 10, 2017 23.30 24.58 23.27 23.27 2,089,647 +0.00(+0.00%)
Apr 07, 2017 23.25 23.61 22.67 23.27 1,900,527 +0.19(+0.82%)
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.