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 (%)
Jun 28, 2019 66.70 66.79 64.08 64.21 9,759,600 -2.68(-4.01%)
Jun 27, 2019 67.00 67.42 66.22 66.89 897,308 +0.02(+0.03%)
Jun 26, 2019 69.20 69.85 66.65 66.87 1,307,365 -1.96(-2.85%)
Jun 25, 2019 71.00 71.50 68.14 68.83 1,889,880 -3.28(-4.55%)
Jun 24, 2019 73.35 74.93 72.11 72.11 747,071 -1.19(-1.62%)
Jun 21, 2019 72.48 73.48 70.35 73.30 1,666,700 +0.09(+0.12%)
Jun 20, 2019 70.21 73.26 70.15 73.21 1,014,984 +3.31(+4.74%)
Jun 19, 2019 64.50 69.92 64.15 69.90 2,352,262 +3.86(+5.84%)
Jun 18, 2019 69.58 71.22 65.51 66.04 1,613,458 -2.13(-3.12%)
Jun 17, 2019 70.83 71.03 66.61 68.17 946,041 -2.50(-3.54%)
Jun 14, 2019 70.66 71.48 70.61 70.67 1,084,100 -0.44(-0.62%)
Jun 13, 2019 70.64 71.13 70.36 71.11 724,549 +0.76(+1.08%)
Jun 12, 2019 70.24 70.48 69.24 70.35 832,755 -0.08(-0.11%)
Jun 11, 2019 72.00 72.35 69.14 70.43 941,317 -1.48(-2.06%)
Jun 10, 2019 69.76 72.29 69.50 71.91 868,471 +2.73(+3.95%)
Jun 07, 2019 68.45 69.55 68.00 69.18 362,000 +1.21(+1.78%)
Jun 06, 2019 67.91 68.37 67.16 67.97 302,017 -0.03(-0.04%)
Jun 05, 2019 67.98 68.97 67.44 68.00 431,979 +0.37(+0.55%)
Jun 04, 2019 67.99 68.39 67.06 67.63 553,939 +0.17(+0.25%)
Jun 03, 2019 66.65 67.54 64.70 67.46 1,522,227 +0.68(+1.02%)
May 31, 2019 66.93 69.03 66.46 66.78 1,030,600 -1.27(-1.87%)
May 30, 2019 68.33 68.57 67.86 68.05 926,588 +0.03(+0.04%)
May 29, 2019 67.70 68.86 67.55 68.02 536,161 -0.49(-0.72%)
May 28, 2019 67.46 69.40 67.45 68.51 715,810 +1.37(+2.04%)
May 24, 2019 67.09 67.48 66.29 67.14 455,200 +0.11(+0.16%)
May 23, 2019 67.18 67.81 66.27 67.03 587,662 -1.27(-1.86%)
May 22, 2019 67.43 68.32 67.00 68.30 300,115 +0.46(+0.68%)
May 21, 2019 66.01 67.93 65.24 67.84 486,599 +2.41(+3.68%)
May 20, 2019 67.21 67.82 65.07 65.43 1,037,983 -2.57(-3.78%)
May 17, 2019 67.71 68.79 67.35 68.00 999,300 -0.18(-0.26%)
May 16, 2019 65.51 68.49 65.46 68.18 669,131 +2.77(+4.23%)
May 15, 2019 65.38 65.94 64.50 65.41 488,843 -0.99(-1.49%)
May 14, 2019 64.82 66.73 64.80 66.40 1,036,432 +1.64(+2.53%)
May 13, 2019 62.22 65.04 62.00 64.76 740,163 +1.03(+1.62%)
May 10, 2019 67.00 68.80 61.71 63.73 1,814,800 -3.00(-4.50%)
May 09, 2019 66.49 67.30 65.02 66.73 811,748 -0.27(-0.40%)
May 08, 2019 64.96 67.87 64.75 67.00 795,045 +2.36(+3.65%)
May 07, 2019 64.81 65.83 63.87 64.64 854,205 -1.20(-1.82%)
May 06, 2019 63.79 66.10 63.38 65.84 523,586 +0.54(+0.83%)
May 03, 2019 64.70 66.11 64.42 65.30 734,200 +1.04(+1.62%)
May 02, 2019 63.80 64.45 63.56 64.26 430,189 +0.47(+0.74%)
May 01, 2019 63.83 64.27 63.23 63.79 756,570 +0.29(+0.46%)
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%)
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.