Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	24.99	25.22	24.73	24.88	511,715	-0.09(-0.36%)
Nov 29, 2017	24.79	25.09	24.54	24.97	519,770	+0.10(+0.40%)
Nov 28, 2017	24.46	25.01	24.27	24.87	521,486	+0.44(+1.80%)
Nov 27, 2017	24.10	24.45	23.92	24.43	468,988	+0.37(+1.54%)
Nov 24, 2017	23.87	24.07	23.72	24.06	249,234	+0.29(+1.22%)
Nov 22, 2017	23.86	24.00	23.55	23.77	664,871	-0.08(-0.34%)
Nov 21, 2017	23.74	23.88	23.27	23.85	1,148,216	+0.24(+1.02%)
Nov 20, 2017	23.19	23.85	23.19	23.61	1,105,699	+0.48(+2.08%)
Nov 17, 2017	22.50	23.45	22.49	23.13	1,136,100	+0.74(+3.31%)
Nov 16, 2017	21.88	22.46	21.80	22.39	934,211	+0.50(+2.28%)
Nov 15, 2017	21.17	21.95	21.13	21.89	801,989	+0.49(+2.29%)
Nov 14, 2017	21.01	21.44	20.81	21.40	908,065	+0.28(+1.33%)
Nov 13, 2017	21.02	21.47	21.02	21.12	658,364	-0.04(-0.19%)
Nov 10, 2017	21.43	21.46	21.15	21.16	623,517	-0.37(-1.72%)
Nov 09, 2017	21.31	22.38	20.92	21.53	1,148,074	+0.10(+0.47%)
Nov 08, 2017	22.62	22.73	20.57	21.43	2,981,423	-1.42(-6.21%)
Nov 07, 2017	23.20	23.35	22.84	22.85	892,182	-0.37(-1.59%)
Nov 06, 2017	23.40	23.49	23.16	23.22	672,099	-0.19(-0.81%)
Nov 03, 2017	23.45	23.45	23.18	23.41	421,201	-0.07(-0.30%)
Nov 02, 2017	23.00	23.50	22.90	23.48	460,818	+0.45(+1.95%)
Nov 01, 2017	23.00	23.05	22.81	23.03	429,431	+0.06(+0.26%)
Oct 31, 2017	22.96	23.15	22.89	22.97	512,033	+0.10(+0.44%)
Oct 30, 2017	22.76	22.91	22.66	22.87	622,085	-0.05(-0.22%)
Oct 27, 2017	22.49	22.93	22.25	22.92	607,400	+0.49(+2.18%)
Oct 26, 2017	22.10	22.47	22.08	22.43	527,969	+0.26(+1.17%)
Oct 25, 2017	22.14	22.46	22.09	22.17	768,858	-0.15(-0.67%)
Oct 24, 2017	22.48	22.54	22.11	22.32	1,060,729	-0.27(-1.20%)
Oct 23, 2017	22.80	22.97	22.33	22.59	829,139	-0.42(-1.83%)
Oct 20, 2017	23.50	24.03	22.86	23.01	4,110,119	-1.61(-6.54%)
Oct 19, 2017	24.78	24.92	24.42	24.62	590,719	-0.37(-1.48%)
Oct 18, 2017	23.94	25.02	23.60	24.99	1,491,577	+0.55(+2.25%)
Oct 17, 2017	24.19	24.47	24.11	24.44	415,563	+0.13(+0.53%)
Oct 16, 2017	24.65	24.70	24.23	24.31	435,447	-0.29(-1.18%)
Oct 13, 2017	24.62	24.73	24.42	24.60	575,197	+0.15(+0.61%)
Oct 12, 2017	24.03	24.55	23.96	24.45	677,918	+0.55(+2.30%)
Oct 11, 2017	23.77	24.00	23.77	23.90	456,215	+0.08(+0.34%)
Oct 10, 2017	23.57	23.84	23.39	23.82	507,581	+0.26(+1.10%)
Oct 09, 2017	23.72	23.82	23.53	23.56	287,729	-0.16(-0.67%)
Oct 06, 2017	23.64	23.78	23.50	23.72	317,653	+0.08(+0.34%)
Oct 05, 2017	23.72	23.86	23.55	23.64	225,812	-0.13(-0.55%)
Oct 04, 2017	23.26	23.77	23.20	23.77	595,738	+0.57(+2.46%)
Oct 03, 2017	23.04	23.31	23.04	23.20	491,058	+0.29(+1.27%)
Oct 02, 2017	22.77	23.04	22.66	22.91	478,679	+0.24(+1.06%)
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%)
Jul 03, 2017	25.22	25.45	25.02	25.16	194,351	+0.02(+0.08%)
Jun 30, 2017	25.20	25.46	24.97	25.14	418,130	-0.03(-0.12%)
Jun 29, 2017	25.87	25.97	24.76	25.17	494,407	-0.69(-2.67%)
Jun 28, 2017	25.61	26.02	25.52	25.86	354,069	+0.42(+1.65%)
Jun 27, 2017	25.93	25.99	25.35	25.44	513,801	-0.52(-2.00%)
Jun 26, 2017	26.27	26.39	25.88	25.96	394,856	-0.36(-1.37%)
Jun 23, 2017	26.32	26.42	26.14	26.32	396,249	+0.03(+0.11%)
Jun 22, 2017	26.00	26.39	25.82	26.29	515,214	+0.27(+1.04%)
Jun 21, 2017	25.76	26.38	25.73	26.02	807,239	+0.25(+0.97%)
Jun 20, 2017	25.60	27.00	25.55	25.77	1,432,654	+0.36(+1.42%)
Jun 19, 2017	25.53	25.69	25.29	25.41	509,701	+0.05(+0.20%)
Jun 16, 2017	24.50	25.50	24.33	25.36	1,351,558	+0.60(+2.42%)
Jun 15, 2017	24.10	25.00	24.04	24.76	590,208	+0.49(+2.02%)
Jun 14, 2017	24.38	24.50	24.17	24.27	410,250	-0.20(-0.82%)
Jun 13, 2017	24.26	24.50	24.12	24.47	475,426	+0.27(+1.12%)
Jun 12, 2017	24.33	24.46	24.11	24.20	362,227	-0.17(-0.70%)
Jun 09, 2017	24.34	24.67	24.18	24.37	483,086	-0.07(-0.29%)
Jun 08, 2017	24.25	24.58	24.18	24.44	459,676	+0.18(+0.74%)
Jun 07, 2017	24.60	24.71	24.17	24.26	518,379	-0.40(-1.62%)
Jun 06, 2017	24.24	24.74	24.20	24.66	476,917	+0.26(+1.07%)
Jun 05, 2017	24.44	24.59	24.14	24.40	753,151	-0.12(-0.49%)
Jun 02, 2017	24.42	24.83	24.40	24.52	600,554	+0.06(+0.25%)
Jun 01, 2017	24.10	24.50	24.00	24.46	728,103	+0.45(+1.87%)
May 31, 2017	24.67	24.74	23.98	24.01	781,740	-0.58(-2.36%)
May 30, 2017	24.75	24.87	24.45	24.59	529,221	-0.31(-1.24%)
May 26, 2017	25.00	25.03	24.62	24.90	461,329	-0.09(-0.36%)
May 25, 2017	24.96	25.15	24.77	24.99	554,212	+0.21(+0.85%)
May 24, 2017	24.88	25.01	24.69	24.78	464,934	-0.10(-0.40%)
May 23, 2017	24.75	24.94	24.46	24.88	493,380	+0.15(+0.61%)
May 22, 2017	24.72	24.82	24.53	24.73	350,944	+0.13(+0.53%)
May 19, 2017	24.13	24.84	24.13	24.60	543,075	+0.47(+1.95%)
May 18, 2017	24.50	24.65	24.08	24.13	764,220	-0.46(-1.87%)
May 17, 2017	25.36	25.36	24.56	24.59	1,042,396	-0.97(-3.79%)
May 16, 2017	25.10	25.61	24.83	25.56	909,716	+0.40(+1.59%)
May 15, 2017	25.99	26.04	25.15	25.16	940,817	-0.83(-3.19%)
May 12, 2017	26.00	26.30	25.96	25.99	885,254	-0.01(-0.04%)
May 11, 2017	26.06	26.29	25.75	26.00	922,069	-0.25(-0.95%)
May 10, 2017	26.97	28.17	25.66	26.25	3,422,993	+1.07(+4.25%)
May 09, 2017	24.90	25.51	24.90	25.18	1,247,213	+0.14(+0.56%)
May 08, 2017	24.84	25.07	24.59	25.04	668,173	+0.09(+0.36%)
May 05, 2017	24.88	24.95	24.68	24.95	398,798	+0.11(+0.44%)
May 04, 2017	24.77	24.90	24.68	24.84	551,738	+0.10(+0.40%)
May 03, 2017	24.58	24.77	24.50	24.74	348,583	-0.04(-0.16%)
May 02, 2017	24.66	24.82	24.61	24.78	455,137	+0.03(+0.12%)
May 01, 2017	24.72	24.82	24.54	24.75	495,121	+0.17(+0.69%)
Apr 28, 2017	24.75	24.75	24.44	24.58	590,719	-0.12(-0.49%)
Apr 27, 2017	24.36	24.73	24.36	24.70	677,772	+0.44(+1.81%)
Apr 26, 2017	24.12	24.48	24.00	24.26	610,935	+0.09(+0.37%)
Apr 25, 2017	24.21	24.29	24.08	24.17	619,206	+0.15(+0.62%)
Apr 24, 2017	24.00	24.05	23.72	24.02	943,246	+0.33(+1.39%)
Apr 21, 2017	23.34	23.78	23.29	23.69	988,780	+0.39(+1.67%)
Apr 20, 2017	22.94	23.36	22.79	23.30	802,013	+0.57(+2.51%)
Apr 19, 2017	22.55	22.91	22.55	22.73	413,565	+0.23(+1.02%)
Apr 18, 2017	22.06	22.51	22.02	22.50	833,061	+0.42(+1.90%)
Apr 17, 2017	22.04	22.17	21.95	22.08	699,939	+0.04(+0.18%)
Apr 13, 2017	22.22	22.50	22.02	22.04	867,084	-0.38(-1.69%)
Apr 12, 2017	23.27	23.35	22.34	22.42	973,706	-0.76(-3.28%)
Apr 11, 2017	23.27	23.42	22.95	23.18	975,566	-0.09(-0.39%)
Apr 10, 2017	23.30	24.58	23.27	23.27	2,089,647	+0.00(+0.00%)
Apr 07, 2017	23.25	23.61	22.67	23.27	1,900,527	+0.19(+0.82%)

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.

Axon Inc (NQ: AAXN )

Historical Prices

Sections

Services

Borger News-Herald

Borger, TX (79008)

Today

Tonight

Axon Inc (NQ: AAXN )

Historical Prices

Sections

Services

Borger News-Herald