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 (%)
Apr 30, 2019 63.25 64.01 62.93 63.50 669,312 +0.13(+0.21%)
Apr 29, 2019 63.02 64.00 62.28 63.37 664,322 +0.51(+0.81%)
Apr 26, 2019 62.68 63.21 62.20 62.86 488,300 -0.08(-0.13%)
Apr 25, 2019 62.58 63.16 61.80 62.94 322,154 +0.36(+0.58%)
Apr 24, 2019 62.90 64.00 62.34 62.58 297,453 -0.29(-0.46%)
Apr 23, 2019 61.07 63.18 60.99 62.87 483,731 +2.13(+3.51%)
Apr 22, 2019 59.82 61.02 59.59 60.74 310,640 +0.92(+1.54%)
Apr 18, 2019 61.46 61.46 59.17 59.82 398,700 -1.68(-2.73%)
Apr 17, 2019 61.86 62.24 60.26 61.50 441,430 -0.05(-0.08%)
Apr 16, 2019 61.21 61.61 60.92 61.55 384,374 +0.80(+1.32%)
Apr 15, 2019 61.84 62.17 60.50 60.75 366,410 -1.12(-1.81%)
Apr 12, 2019 61.74 62.00 61.05 61.87 465,800 +0.95(+1.56%)
Apr 11, 2019 60.09 61.04 60.05 60.92 368,160 +0.80(+1.33%)
Apr 10, 2019 58.75 60.37 58.27 60.12 523,974 +1.46(+2.49%)
Apr 09, 2019 59.83 60.36 58.45 58.66 571,084 -1.66(-2.75%)
Apr 08, 2019 59.56 60.66 58.32 60.32 791,443 +2.59(+4.49%)
Apr 05, 2019 56.61 57.85 55.87 57.73 697,200 +2.61(+4.74%)
Apr 04, 2019 55.42 56.27 54.75 55.12 430,282 -0.26(-0.47%)
Apr 03, 2019 54.68 55.72 54.44 55.38 281,101 +1.00(+1.84%)
Apr 02, 2019 55.44 55.59 54.32 54.38 422,563 -0.88(-1.59%)
Apr 01, 2019 54.99 55.75 54.35 55.26 359,412 +0.85(+1.56%)
Mar 29, 2019 54.37 55.07 53.93 54.41 530,400 +0.56(+1.04%)
Mar 28, 2019 52.70 53.98 52.60 53.85 298,134 +1.33(+2.53%)
Mar 27, 2019 53.34 54.21 51.75 52.52 413,235 -0.84(-1.57%)
Mar 26, 2019 53.47 53.61 52.51 53.36 597,830 +0.47(+0.89%)
Mar 25, 2019 52.00 53.35 51.44 52.89 315,874 +0.84(+1.61%)
Mar 22, 2019 54.11 55.08 52.00 52.05 785,100 -2.49(-4.57%)
Mar 21, 2019 52.28 54.55 52.28 54.54 680,131 +1.89(+3.59%)
Mar 20, 2019 52.26 53.06 50.86 52.65 684,010 +0.61(+1.17%)
Mar 19, 2019 51.30 53.24 51.08 52.04 1,127,333 +2.02(+4.04%)
Mar 18, 2019 48.12 50.06 48.09 50.02 829,974 +2.06(+4.30%)
Mar 15, 2019 47.05 47.99 46.85 47.96 1,486,600 +0.91(+1.93%)
Mar 14, 2019 47.69 48.03 47.01 47.05 601,769 -0.58(-1.22%)
Mar 13, 2019 48.50 48.90 47.54 47.63 493,117 -0.70(-1.45%)
Mar 12, 2019 47.96 48.52 47.12 48.33 490,445 +0.36(+0.75%)
Mar 11, 2019 46.86 48.15 46.50 47.97 656,291 +1.11(+2.37%)
Mar 08, 2019 47.75 47.75 46.28 46.86 1,057,300 -1.61(-3.32%)
Mar 07, 2019 49.82 50.08 48.20 48.47 571,924 -1.51(-3.02%)
Mar 06, 2019 51.51 52.23 49.81 49.98 507,709 -1.42(-2.76%)
Mar 05, 2019 51.41 51.64 50.50 51.40 670,822 +0.20(+0.39%)
Mar 04, 2019 54.54 54.86 50.81 51.20 875,354 -3.25(-5.97%)
Mar 01, 2019 54.29 54.60 53.19 54.45 991,900 +0.62(+1.15%)
Feb 28, 2019 55.13 55.75 53.55 53.83 787,042 -1.66(-2.99%)
Feb 27, 2019 55.46 55.65 51.60 55.49 2,666,421 -4.73(-7.85%)
Feb 26, 2019 58.62 60.30 58.52 60.22 1,686,141 +2.17(+3.74%)
Feb 25, 2019 56.44 58.49 56.28 58.05 1,428,812 +2.31(+4.14%)
Feb 22, 2019 55.62 55.95 55.01 55.74 451,900 +0.25(+0.45%)
Feb 21, 2019 55.98 56.18 55.25 55.49 323,577 -0.51(-0.91%)
Feb 20, 2019 55.88 56.34 55.58 56.00 384,412 +0.19(+0.34%)
Feb 19, 2019 55.43 56.08 55.21 55.81 424,153 +0.38(+0.69%)
Feb 15, 2019 54.90 55.59 54.41 55.43 419,300 +0.84(+1.54%)
Feb 14, 2019 53.36 54.77 53.35 54.59 305,240 +0.89(+1.66%)
Feb 13, 2019 53.66 53.96 53.06 53.70 310,572 +0.40(+0.75%)
Feb 12, 2019 53.80 54.04 52.72 53.30 402,484 +0.17(+0.32%)
Feb 11, 2019 51.52 53.24 51.52 53.13 425,622 +1.70(+3.31%)
Feb 08, 2019 51.75 51.83 50.81 51.43 350,300 -0.55(-1.06%)
Feb 07, 2019 51.84 52.41 51.14 51.98 375,335 -0.14(-0.27%)
Feb 06, 2019 52.69 52.72 51.42 52.12 310,884 -0.38(-0.72%)
Feb 05, 2019 53.00 53.82 52.22 52.50 279,402 -0.41(-0.77%)
Feb 04, 2019 50.81 52.96 50.71 52.91 487,201 +2.26(+4.46%)
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.