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 (%)
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%)
Feb 01, 2019 51.11 51.25 50.45 50.65 367,300 -0.36(-0.71%)
Jan 31, 2019 49.63 51.29 49.63 51.01 354,705 +1.27(+2.55%)
Jan 30, 2019 49.08 49.94 48.04 49.74 394,182 +0.70(+1.43%)
Jan 29, 2019 49.14 49.96 48.92 49.04 250,256 -0.06(-0.12%)
Jan 28, 2019 48.79 49.39 48.34 49.10 290,343 +0.00(+0.00%)
Jan 25, 2019 48.83 49.58 48.31 49.10 319,500 +0.67(+1.38%)
Jan 24, 2019 48.11 48.49 47.13 48.43 567,103 +0.37(+0.77%)
Jan 23, 2019 49.08 50.05 47.46 48.06 427,062 -0.64(-1.31%)
Jan 22, 2019 49.86 49.90 48.05 48.70 470,845 -1.49(-2.97%)
Jan 18, 2019 50.42 50.87 50.02 50.19 398,500 -0.03(-0.06%)
Jan 17, 2019 49.41 50.61 49.39 50.22 485,238 +0.59(+1.19%)
Jan 16, 2019 49.36 50.01 48.68 49.63 311,720 +0.28(+0.57%)
Jan 15, 2019 50.13 50.40 49.02 49.35 376,449 -0.43(-0.86%)
Jan 14, 2019 49.00 50.11 48.24 49.78 454,098 +0.33(+0.67%)
Jan 11, 2019 49.56 49.89 48.50 49.45 497,800 -0.24(-0.48%)
Jan 10, 2019 49.85 50.22 48.81 49.69 529,229 -0.57(-1.13%)
Jan 09, 2019 49.84 50.61 49.13 50.26 692,362 +0.85(+1.72%)
Jan 08, 2019 48.98 49.91 48.65 49.41 769,602 +1.26(+2.62%)
Jan 07, 2019 46.45 48.71 46.39 48.15 772,716 +2.14(+4.65%)
Jan 04, 2019 43.95 46.21 43.19 46.01 865,800 +2.72(+6.28%)
Jan 03, 2019 44.34 44.70 42.42 43.29 964,247 -1.82(-4.03%)
Jan 02, 2019 42.99 45.12 42.62 45.11 1,108,518 +1.36(+3.11%)
Dec 31, 2018 43.58 44.26 43.13 43.75 675,600 +0.72(+1.67%)
Dec 28, 2018 43.04 43.74 42.02 43.03 579,000 +0.03(+0.07%)
Dec 27, 2018 41.17 43.01 41.00 43.00 759,519 +1.24(+2.97%)
Dec 26, 2018 39.81 41.81 39.54 41.76 625,654 +2.02(+5.08%)
Dec 24, 2018 40.45 40.86 39.43 39.74 645,000 -2.05(-4.91%)
Dec 21, 2018 41.50 43.40 41.33 41.79 2,091,100 +0.42(+1.02%)
Dec 20, 2018 44.44 45.43 40.01 41.37 1,138,818 -3.45(-7.70%)
Dec 19, 2018 44.45 45.53 44.35 44.82 808,069 +0.36(+0.81%)
Dec 18, 2018 44.44 45.43 44.13 44.46 721,077 +0.66(+1.51%)
Dec 17, 2018 44.50 45.07 43.47 43.80 608,786 -0.85(-1.90%)
Dec 14, 2018 44.60 45.86 44.50 44.65 763,500 -0.47(-1.04%)
Dec 13, 2018 46.00 46.00 44.85 45.12 576,349 -0.47(-1.03%)
Dec 12, 2018 45.88 46.88 45.00 45.59 1,034,165 +1.38(+3.12%)
Dec 11, 2018 45.59 46.29 43.67 44.21 1,011,373 -0.09(-0.20%)
Dec 10, 2018 43.31 44.82 43.31 44.30 735,631 +0.78(+1.79%)
Dec 07, 2018 44.37 45.08 42.90 43.52 650,200 -0.99(-2.22%)
Dec 06, 2018 42.60 44.65 42.00 44.51 842,231 +0.87(+1.99%)
Dec 04, 2018 45.15 46.05 43.57 43.64 949,000 -1.54(-3.41%)
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.