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 (%)
Sep 29, 2017 23.08 23.20 22.65 22.67 544,074 -0.42(-1.82%)
Sep 28, 2017 23.10 23.47 22.89 23.09 531,720 +0.04(+0.17%)
Sep 27, 2017 22.72 23.07 22.67 23.05 552,961 +0.39(+1.72%)
Sep 26, 2017 22.59 22.95 22.54 22.66 373,235 +0.07(+0.31%)
Sep 25, 2017 22.66 22.73 22.18 22.59 510,969 -0.06(-0.26%)
Sep 22, 2017 22.77 23.14 22.64 22.65 284,281 -0.15(-0.66%)
Sep 21, 2017 22.91 23.12 22.70 22.80 467,466 -0.11(-0.48%)
Sep 20, 2017 22.21 23.22 22.09 22.91 748,659 +0.84(+3.81%)
Sep 19, 2017 22.45 22.51 22.02 22.07 417,960 -0.33(-1.47%)
Sep 18, 2017 22.34 22.68 22.30 22.40 490,474 +0.10(+0.45%)
Sep 15, 2017 22.59 22.73 21.95 22.30 1,268,159 -0.24(-1.06%)
Sep 14, 2017 22.52 22.76 22.40 22.54 520,293 +0.14(+0.63%)
Sep 13, 2017 22.34 22.56 22.21 22.40 447,459 +0.05(+0.22%)
Sep 12, 2017 21.87 22.35 21.86 22.35 692,071 +0.49(+2.24%)
Sep 11, 2017 21.79 22.25 21.73 21.86 428,423 +0.22(+1.02%)
Sep 08, 2017 21.51 21.96 21.46 21.64 517,184 +0.14(+0.65%)
Sep 07, 2017 21.74 21.99 21.48 21.50 531,249 -0.23(-1.06%)
Sep 06, 2017 22.00 22.00 21.70 21.73 533,715 -0.25(-1.14%)
Sep 05, 2017 21.66 21.98 21.53 21.98 387,067 +0.25(+1.15%)
Sep 01, 2017 21.73 21.98 21.64 21.73 358,161 +0.02(+0.09%)
Aug 31, 2017 21.69 21.87 21.63 21.71 445,077 +0.12(+0.56%)
Aug 30, 2017 21.60 21.69 21.44 21.59 378,561 -0.03(-0.14%)
Aug 29, 2017 21.77 21.91 21.61 21.62 383,956 -0.26(-1.19%)
Aug 28, 2017 21.63 21.95 21.61 21.88 617,142 +0.30(+1.39%)
Aug 25, 2017 21.62 21.83 21.57 21.58 666,677 -0.27(-1.24%)
Aug 24, 2017 21.81 22.09 21.75 21.85 495,829 +0.21(+0.97%)
Aug 23, 2017 21.58 21.99 21.45 21.64 662,792 -0.13(-0.60%)
Aug 22, 2017 21.50 22.13 21.40 21.77 816,708 -0.31(-1.40%)
Aug 21, 2017 22.03 22.14 21.85 22.08 728,447 +0.01(+0.05%)
Aug 18, 2017 21.36 22.15 21.25 22.07 1,041,968 +0.59(+2.75%)
Aug 17, 2017 21.55 21.86 21.45 21.48 445,299 -0.18(-0.83%)
Aug 16, 2017 21.65 21.80 21.34 21.66 679,075 +0.03(+0.14%)
Aug 15, 2017 22.10 22.37 21.52 21.63 755,585 -0.55(-2.48%)
Aug 14, 2017 22.56 22.65 22.04 22.18 566,983 -0.18(-0.81%)
Aug 11, 2017 22.65 22.73 21.91 22.36 1,181,477 -0.10(-0.45%)
Aug 10, 2017 23.00 23.05 22.24 22.46 1,510,454 -0.56(-2.43%)
Aug 09, 2017 24.30 25.26 21.80 23.02 2,677,728 -2.29(-9.05%)
Aug 08, 2017 25.77 26.31 25.29 25.31 987,219 -0.41(-1.59%)
Aug 07, 2017 25.26 25.88 25.15 25.72 621,353 +0.33(+1.30%)
Aug 04, 2017 25.00 25.46 24.73 25.39 441,427 +0.39(+1.56%)
Aug 03, 2017 24.75 25.06 24.75 25.00 384,168 +0.14(+0.56%)
Aug 02, 2017 24.80 25.04 24.64 24.86 349,582 -0.01(-0.04%)
Aug 01, 2017 24.60 24.88 24.27 24.87 497,216 +0.28(+1.14%)
Jul 31, 2017 24.66 24.74 24.18 24.59 605,322 -0.13(-0.53%)
Jul 28, 2017 24.85 25.00 24.67 24.72 402,589 -0.27(-1.08%)
Jul 27, 2017 25.23 25.37 24.80 24.99 305,564 -0.23(-0.91%)
Jul 26, 2017 25.47 25.48 24.96 25.22 526,175 -0.19(-0.75%)
Jul 25, 2017 25.42 25.52 25.18 25.41 386,546 +0.04(+0.16%)
Jul 24, 2017 25.23 25.53 25.11 25.37 275,463 +0.11(+0.44%)
Jul 21, 2017 25.58 25.58 25.19 25.26 369,479 -0.12(-0.47%)
Jul 20, 2017 25.39 25.06 25.38 280,041 -0.01(-0.04%)
Jul 19, 2017 25.20 25.56 25.15 25.39 357,356 +0.16(+0.63%)
Jul 18, 2017 25.72 25.72 25.20 25.23 434,762 -0.59(-2.29%)
Jul 17, 2017 25.24 25.85 25.19 25.82 440,984 +0.53(+2.10%)
Jul 14, 2017 25.13 25.40 24.85 25.29 522,432 +0.06(+0.24%)
Jul 13, 2017 25.43 25.50 25.07 25.23 419,100 -0.24(-0.94%)
Jul 12, 2017 25.42 25.71 25.28 25.47 399,553 +0.15(+0.59%)
Jul 11, 2017 24.93 25.55 24.87 25.32 407,098 +0.30(+1.20%)
Jul 10, 2017 25.04 25.31 24.71 25.02 345,363 -0.07(-0.28%)
Jul 07, 2017 23.95 25.25 23.77 25.09 745,200 +0.04(+0.16%)
Jul 06, 2017 25.28 25.39 24.94 25.05 529,936 -0.22(-0.87%)
Jul 05, 2017 25.09 25.50 25.03 25.27 349,601 +0.11(+0.44%)
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.