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 (%)
Oct 31, 2019 52.47 52.67 50.78 51.13 980,481 -1.40(-2.67%)
Oct 30, 2019 52.84 53.46 51.80 52.53 656,752 -0.45(-0.85%)
Oct 29, 2019 54.56 55.21 52.81 52.98 551,807 -1.77(-3.23%)
Oct 28, 2019 54.73 55.25 54.19 54.75 507,892 +0.49(+0.90%)
Oct 25, 2019 54.69 55.17 54.20 54.26 364,700 -0.66(-1.20%)
Oct 24, 2019 53.82 55.06 53.56 54.92 508,750 +1.21(+2.25%)
Oct 23, 2019 53.40 54.21 53.20 53.71 578,263 +0.51(+0.96%)
Oct 22, 2019 52.30 53.42 51.78 53.20 824,542 +0.89(+1.69%)
Oct 21, 2019 51.19 52.47 50.57 52.31 535,664 +1.77(+3.49%)
Oct 18, 2019 51.42 51.48 49.80 50.55 1,065,500 -1.20(-2.32%)
Oct 17, 2019 52.00 52.59 51.66 51.75 397,787 -0.14(-0.27%)
Oct 16, 2019 52.94 53.14 51.51 51.89 649,327 -1.43(-2.68%)
Oct 15, 2019 52.84 53.64 52.44 53.32 402,571 +0.49(+0.93%)
Oct 14, 2019 52.98 53.43 51.88 52.83 491,109 -0.33(-0.62%)
Oct 11, 2019 53.24 54.89 53.01 53.16 771,200 +0.62(+1.18%)
Oct 10, 2019 52.26 52.76 51.88 52.54 954,085 +0.20(+0.38%)
Oct 09, 2019 53.13 53.33 52.12 52.34 536,546 -0.42(-0.80%)
Oct 08, 2019 54.01 54.63 52.59 52.76 485,807 -1.86(-3.41%)
Oct 07, 2019 54.65 55.16 53.75 54.62 573,890 -0.24(-0.44%)
Oct 04, 2019 54.47 55.09 53.57 54.86 440,800 +0.56(+1.03%)
Oct 03, 2019 53.09 54.35 52.16 54.30 705,061 +1.04(+1.95%)
Oct 02, 2019 53.68 53.68 51.28 53.26 1,205,534 -0.96(-1.77%)
Oct 01, 2019 56.85 57.33 53.95 54.22 1,025,065 -2.56(-4.51%)
Sep 30, 2019 58.28 58.55 56.70 56.78 851,655 -1.53(-2.62%)
Sep 27, 2019 59.32 59.32 57.61 58.31 385,300 -0.70(-1.19%)
Sep 26, 2019 60.44 60.55 58.24 59.01 652,507 -1.42(-2.35%)
Sep 25, 2019 60.84 61.25 59.11 60.43 425,298 -0.52(-0.85%)
Sep 24, 2019 62.61 63.56 59.80 60.95 873,660 -1.55(-2.48%)
Sep 23, 2019 63.21 64.38 62.34 62.50 610,877 -1.04(-1.64%)
Sep 20, 2019 63.09 64.14 62.16 63.54 1,032,500 +0.40(+0.63%)
Sep 19, 2019 65.00 65.41 62.25 63.14 812,596 -2.30(-3.51%)
Sep 18, 2019 66.15 66.48 64.93 65.44 406,209 -0.71(-1.07%)
Sep 17, 2019 66.42 66.48 65.18 66.15 378,147 -0.04(-0.06%)
Sep 16, 2019 64.84 66.80 64.40 66.19 403,441 +1.08(+1.66%)
Sep 13, 2019 64.50 65.66 63.96 65.11 473,400 +0.74(+1.15%)
Sep 12, 2019 63.00 64.72 62.01 64.37 436,744 +1.43(+2.27%)
Sep 11, 2019 60.78 62.99 60.32 62.94 462,941 +2.37(+3.91%)
Sep 10, 2019 59.29 60.60 58.11 60.57 485,487 +1.02(+1.71%)
Sep 09, 2019 62.44 62.44 59.23 59.55 633,451 -2.44(-3.94%)
Sep 06, 2019 61.16 62.49 60.64 61.99 330,500 +0.80(+1.31%)
Sep 05, 2019 60.87 61.93 60.13 61.19 437,624 +1.22(+2.03%)
Sep 04, 2019 59.71 60.24 59.13 59.97 345,131 +0.98(+1.66%)
Sep 03, 2019 59.53 59.53 57.90 58.99 649,552 -0.98(-1.63%)
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%)
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.