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, 2018 63.70 64.74 63.16 63.68 998,672 -0.06(-0.09%)
May 30, 2018 64.35 64.78 62.66 63.74 991,727 -0.23(-0.36%)
May 29, 2018 63.71 64.94 63.15 63.97 1,166,148 +0.96(+1.52%)
May 25, 2018 63.01 63.01 63.01 0 +0.93(+1.50%)
May 24, 2018 60.00 62.50 59.40 62.08 1,039,565 +2.28(+3.81%)
May 23, 2018 61.26 61.96 59.16 59.80 1,747,781 -1.92(-3.11%)
May 22, 2018 60.08 62.20 59.10 61.72 1,899,563 +2.07(+3.47%)
May 21, 2018 58.28 59.73 57.72 59.65 1,285,355 +1.70(+2.93%)
May 18, 2018 57.52 58.47 57.01 57.95 1,508,990 +0.83(+1.45%)
May 17, 2018 55.27 57.89 54.28 57.12 5,516,823 +2.79(+5.14%)
May 16, 2018 54.54 56.81 53.67 54.33 1,972,066 -0.21(-0.39%)
May 15, 2018 53.87 54.67 52.22 54.54 2,098,395 -2.45(-4.30%)
May 14, 2018 57.43 58.18 56.51 56.99 1,088,451 -0.27(-0.47%)
May 11, 2018 55.44 57.44 55.16 57.26 1,110,579 +1.82(+3.28%)
May 10, 2018 54.44 56.73 53.55 55.44 1,785,452 +0.82(+1.50%)
May 09, 2018 50.40 56.22 49.96 54.62 4,793,481 +9.97(+22.33%)
May 08, 2018 44.73 45.25 44.25 44.65 1,488,733 -0.28(-0.62%)
May 07, 2018 45.19 45.48 43.68 44.93 1,256,619 +0.38(+0.85%)
May 04, 2018 42.24 45.50 42.24 44.55 2,641,530 +3.11(+7.50%)
May 03, 2018 41.99 41.99 41.10 41.44 1,268,679 -0.55(-1.31%)
May 02, 2018 41.77 42.80 41.77 41.99 1,236,769 +0.48(+1.16%)
May 01, 2018 41.95 42.14 41.16 41.51 571,113 -0.47(-1.12%)
Apr 30, 2018 41.79 42.44 41.60 41.98 428,264 +0.37(+0.89%)
Apr 27, 2018 42.90 43.24 41.37 41.61 802,560 -1.13(-2.64%)
Apr 26, 2018 44.30 44.75 42.60 42.74 921,873 -0.26(-0.60%)
Apr 25, 2018 42.64 43.07 42.11 43.00 590,897 +0.20(+0.47%)
Apr 24, 2018 43.03 43.73 41.70 42.80 658,385 +0.06(+0.14%)
Apr 23, 2018 43.06 43.43 42.45 42.74 944,293 +0.04(+0.09%)
Apr 20, 2018 42.92 43.27 42.63 42.70 544,309 -0.29(-0.67%)
Apr 19, 2018 42.70 43.43 42.15 42.99 903,456 +0.25(+0.58%)
Apr 18, 2018 43.26 43.67 42.72 42.74 721,978 -0.27(-0.63%)
Apr 17, 2018 43.06 43.84 42.97 43.01 962,286 +0.04(+0.09%)
Apr 16, 2018 43.33 43.71 42.80 42.97 553,221 +0.18(+0.42%)
Apr 13, 2018 43.77 43.77 42.66 42.79 796,445 -0.31(-0.72%)
Apr 12, 2018 43.10 44.06 43.00 43.10 1,529,085 +0.32(+0.75%)
Apr 11, 2018 42.01 43.19 42.00 42.78 629,225 +0.69(+1.64%)
Apr 10, 2018 41.62 42.30 41.38 42.09 732,653 +0.78(+1.89%)
Apr 09, 2018 42.24 42.34 40.84 41.31 1,236,848 -0.53(-1.27%)
Apr 06, 2018 42.47 42.95 41.55 41.84 967,239 -1.02(-2.38%)
Apr 05, 2018 42.38 43.16 42.10 42.86 814,172 +0.88(+2.10%)
Apr 04, 2018 41.91 42.65 40.56 41.98 1,465,372 -0.42(-0.99%)
Apr 03, 2018 39.78 42.45 39.50 42.40 1,767,503 +2.92(+7.40%)
Apr 02, 2018 39.35 39.61 38.83 39.48 467,383 +0.17(+0.43%)
Mar 29, 2018 39.31 39.31 39.31 0 +1.39(+3.67%)
Mar 28, 2018 38.78 38.80 37.62 37.92 553,785 -0.71(-1.84%)
Mar 27, 2018 38.67 39.31 38.32 38.63 542,241 -0.09(-0.23%)
Mar 26, 2018 38.26 38.77 37.52 38.72 431,443 +0.82(+2.16%)
Mar 23, 2018 38.57 39.16 37.89 37.90 768,995 -0.65(-1.69%)
Mar 22, 2018 38.56 39.30 38.31 38.55 890,818 -0.25(-0.64%)
Mar 21, 2018 38.45 38.98 38.13 38.80 716,912 +0.44(+1.15%)
Mar 20, 2018 37.50 38.66 37.46 38.36 833,124 +0.96(+2.57%)
Mar 19, 2018 37.81 37.95 37.11 37.40 832,909 -0.57(-1.50%)
Mar 16, 2018 37.95 38.39 37.54 37.97 2,018,242 -0.65(-1.68%)
Mar 15, 2018 38.92 39.02 38.33 38.62 867,651 -0.39(-1.00%)
Mar 14, 2018 39.49 39.59 38.95 39.01 701,253 -0.34(-0.86%)
Mar 13, 2018 39.56 39.88 38.95 39.35 685,048 -0.07(-0.18%)
Mar 12, 2018 40.34 40.49 39.15 39.42 1,089,389 -0.44(-1.10%)
Mar 09, 2018 40.01 40.16 39.11 39.86 1,195,971 +0.07(+0.18%)
Mar 08, 2018 39.72 40.10 39.39 39.79 748,274 +0.02(+0.05%)
Mar 07, 2018 38.97 40.24 38.70 39.77 1,274,663 +0.68(+1.74%)
Mar 06, 2018 37.50 39.70 37.42 39.09 1,541,588 +0.81(+2.12%)
Mar 05, 2018 38.74 39.75 36.91 38.28 2,105,757 -0.47(-1.21%)
Mar 02, 2018 36.37 38.87 35.95 38.75 3,286,619 +1.06(+2.81%)
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.