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, 2020 74.67 78.11 71.00 77.37 1,852,600 +0.25(+0.32%)
Feb 27, 2020 77.90 80.82 74.21 77.12 1,038,271 -3.28(-4.08%)
Feb 26, 2020 79.60 82.86 79.49 80.40 675,364 +0.89(+1.12%)
Feb 25, 2020 82.82 84.22 79.14 79.51 765,886 -2.90(-3.52%)
Feb 24, 2020 79.74 84.81 77.95 82.41 945,148 -3.58(-4.16%)
Feb 21, 2020 86.74 87.09 84.61 85.99 469,000 -0.47(-0.54%)
Feb 20, 2020 86.15 87.89 82.33 86.46 886,709 -2.44(-2.74%)
Feb 19, 2020 87.88 90.10 87.46 88.90 549,516 +1.59(+1.82%)
Feb 18, 2020 87.22 87.73 86.12 87.31 446,781 +0.20(+0.23%)
Feb 14, 2020 87.86 88.44 86.70 87.11 592,200 -0.63(-0.72%)
Feb 13, 2020 87.53 89.16 87.23 87.74 547,707 -0.24(-0.27%)
Feb 12, 2020 87.77 88.23 86.44 87.98 641,288 +0.84(+0.96%)
Feb 11, 2020 86.04 87.51 84.89 87.14 531,919 +1.70(+1.99%)
Feb 10, 2020 82.88 85.73 82.78 85.44 648,421 +2.59(+3.13%)
Feb 07, 2020 83.36 83.85 81.67 82.85 309,400 -0.68(-0.81%)
Feb 06, 2020 82.22 83.90 81.25 83.53 494,711 +1.72(+2.10%)
Feb 05, 2020 83.23 83.63 79.77 81.81 614,271 +0.02(+0.02%)
Feb 04, 2020 78.99 82.49 78.69 81.79 717,108 +4.20(+5.41%)
Feb 03, 2020 77.37 78.29 76.50 77.59 511,253 +0.78(+1.02%)
Jan 31, 2020 78.16 78.61 76.38 76.81 537,600 -1.53(-1.95%)
Jan 30, 2020 79.20 80.04 77.14 78.34 332,100 -1.57(-1.96%)
Jan 29, 2020 79.77 80.79 78.75 79.91 446,186 +0.94(+1.19%)
Jan 28, 2020 78.31 80.14 77.79 78.97 512,653 +1.06(+1.36%)
Jan 27, 2020 78.59 79.46 77.82 77.91 966,486 -2.64(-3.28%)
Jan 24, 2020 79.19 80.84 77.28 80.55 1,104,800 +1.91(+2.43%)
Jan 23, 2020 79.07 80.66 78.58 78.64 748,793 -0.44(-0.56%)
Jan 22, 2020 75.60 79.45 75.60 79.08 1,681,374 +3.82(+5.08%)
Jan 21, 2020 73.25 75.44 73.25 75.26 509,065 +1.66(+2.26%)
Jan 17, 2020 75.53 75.85 73.55 73.60 346,700 -1.62(-2.15%)
Jan 16, 2020 73.12 75.31 73.12 75.22 522,516 +2.52(+3.47%)
Jan 15, 2020 71.54 72.97 71.54 72.70 389,764 +1.34(+1.87%)
Jan 14, 2020 70.67 71.85 69.47 71.36 1,030,531 +0.59(+0.84%)
Jan 13, 2020 69.83 70.90 69.50 70.77 426,759 +1.26(+1.81%)
Jan 10, 2020 70.22 70.85 69.21 69.51 574,800 -0.68(-0.97%)
Jan 09, 2020 70.09 71.00 69.93 70.19 549,566 +0.58(+0.83%)
Jan 08, 2020 69.95 71.62 69.51 69.61 911,230 -0.16(-0.23%)
Jan 07, 2020 68.82 70.73 68.32 69.77 766,346 +1.02(+1.48%)
Jan 06, 2020 74.12 74.49 68.09 68.75 1,726,958 -5.17(-7.00%)
Jan 03, 2020 72.30 75.57 68.68 73.92 2,187,900 -2.64(-3.44%)
Jan 02, 2020 74.02 76.62 73.34 76.56 849,371 +3.28(+4.48%)
Dec 31, 2019 73.19 74.08 72.72 73.28 540,100 -0.23(-0.31%)
Dec 30, 2019 72.90 74.64 72.59 73.51 410,591 +0.61(+0.84%)
Dec 27, 2019 73.04 73.27 72.41 72.90 418,700 +0.00(+0.00%)
Dec 26, 2019 73.16 73.72 72.39 72.90 247,088 -0.19(-0.26%)
Dec 24, 2019 72.44 73.33 72.30 73.09 299,900 +0.85(+1.18%)
Dec 23, 2019 71.74 72.25 71.10 72.24 352,817 +1.00(+1.40%)
Dec 20, 2019 70.54 71.43 70.20 71.24 842,800 +0.92(+1.31%)
Dec 19, 2019 69.84 70.35 69.10 70.32 417,580 +0.49(+0.70%)
Dec 18, 2019 71.38 71.72 69.52 69.83 588,445 -1.52(-2.13%)
Dec 17, 2019 72.63 72.87 71.13 71.35 713,286 -1.84(-2.51%)
Dec 16, 2019 72.70 74.66 72.68 73.19 700,632 +0.72(+0.99%)
Dec 13, 2019 71.71 72.82 71.46 72.47 348,300 +0.66(+0.92%)
Dec 12, 2019 72.37 73.07 70.61 71.81 416,786 -0.68(-0.94%)
Dec 11, 2019 72.68 73.42 71.93 72.49 338,908 -0.15(-0.21%)
Dec 10, 2019 72.93 72.93 72.16 72.64 407,755 +0.37(+0.51%)
Dec 09, 2019 71.89 73.70 71.52 72.27 559,893 +0.40(+0.56%)
Dec 06, 2019 73.58 74.25 71.68 71.87 609,600 -0.95(-1.30%)
Dec 05, 2019 72.36 73.87 72.02 72.82 396,829 +0.06(+0.08%)
Dec 04, 2019 74.22 75.65 72.57 72.76 823,290 -1.07(-1.45%)
Dec 03, 2019 72.31 74.13 71.31 73.83 651,053 +0.11(+0.15%)
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.