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 (%)
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%)
Dec 03, 2018 43.91 45.50 43.80 45.18 1,533,620 +1.71(+3.93%)
Nov 30, 2018 43.71 44.28 42.83 43.47 1,232,900 -0.60(-1.36%)
Nov 29, 2018 45.30 45.93 43.33 44.07 980,490 -1.31(-2.89%)
Nov 28, 2018 46.66 47.16 45.26 45.38 906,567 -1.14(-2.45%)
Nov 27, 2018 46.68 47.40 46.40 46.52 445,720 -0.34(-0.73%)
Nov 26, 2018 47.26 47.69 46.04 46.86 347,021 +0.18(+0.39%)
Nov 23, 2018 46.20 47.50 46.20 46.68 222,100 +0.02(+0.04%)
Nov 21, 2018 46.66 46.66 46.66 0 +1.44(+3.18%)
Nov 20, 2018 45.09 46.28 43.70 45.22 1,397,237 -1.77(-3.77%)
Nov 19, 2018 50.00 50.03 46.77 46.99 604,271 -2.96(-5.93%)
Nov 16, 2018 49.09 50.02 48.04 49.95 777,800 +0.37(+0.75%)
Nov 15, 2018 49.36 50.07 47.80 49.58 762,372 +0.01(+0.02%)
Nov 14, 2018 50.29 50.68 48.92 49.57 683,287 -0.72(-1.43%)
Nov 13, 2018 50.26 51.78 49.33 50.29 889,126 +0.29(+0.58%)
Nov 12, 2018 52.16 52.67 49.22 50.00 771,198 -2.25(-4.31%)
Nov 09, 2018 51.75 53.18 51.10 52.25 1,057,900 +1.59(+3.14%)
Nov 08, 2018 52.82 52.90 50.29 50.66 1,079,644 -0.04(-0.08%)
Nov 07, 2018 54.80 56.00 49.64 50.70 2,263,266 -9.38(-15.61%)
Nov 06, 2018 60.24 61.71 59.25 60.08 816,975 -0.36(-0.60%)
Nov 05, 2018 61.20 61.94 59.20 60.44 561,063 -0.76(-1.24%)
Nov 02, 2018 61.93 62.85 60.69 61.20 528,500 -0.20(-0.33%)
Nov 01, 2018 62.09 62.09 59.52 61.40 715,750 -0.32(-0.52%)
Oct 31, 2018 58.85 62.14 58.85 61.72 694,561 +3.77(+6.51%)
Oct 30, 2018 55.75 58.08 55.11 57.95 547,559 +2.05(+3.67%)
Oct 29, 2018 58.08 59.35 54.81 55.90 447,181 -1.05(-1.84%)
Oct 26, 2018 57.45 59.32 55.09 56.95 653,800 -2.00(-3.39%)
Oct 25, 2018 58.22 59.44 57.83 58.95 468,521 +1.30(+2.25%)
Oct 24, 2018 58.45 59.00 57.37 57.65 733,014 -0.39(-0.67%)
Oct 23, 2018 56.34 58.45 55.73 58.04 622,493 +0.06(+0.10%)
Oct 22, 2018 55.90 59.03 55.11 57.98 735,921 -0.54(-0.92%)
Oct 19, 2018 58.49 59.86 57.71 58.52 453,700 +0.26(+0.45%)
Oct 18, 2018 61.11 61.90 58.17 58.26 514,565 -3.39(-5.50%)
Oct 17, 2018 62.73 62.73 59.52 61.65 521,972 +0.41(+0.67%)
Oct 16, 2018 57.60 61.37 57.35 61.24 411,771 +4.18(+7.33%)
Oct 15, 2018 57.15 57.50 54.39 57.06 789,110 -1.80(-3.06%)
Oct 12, 2018 57.85 59.12 57.29 58.86 701,800 +2.67(+4.75%)
Oct 11, 2018 57.02 58.80 56.08 56.19 820,611 -1.47(-2.55%)
Oct 10, 2018 62.28 62.28 57.54 57.66 1,078,572 -5.18(-8.24%)
Oct 09, 2018 63.41 64.77 62.17 62.84 499,786 -0.57(-0.90%)
Oct 08, 2018 62.46 64.33 61.55 63.41 664,016 +0.74(+1.18%)
Oct 05, 2018 62.91 64.24 61.24 62.67 467,200 -0.14(-0.22%)
Oct 04, 2018 64.09 64.35 62.30 62.81 452,444 -1.95(-3.01%)
Oct 03, 2018 64.59 65.83 63.65 64.76 336,878 +0.53(+0.83%)
Oct 02, 2018 66.28 66.48 63.63 64.23 462,005 -2.61(-3.90%)
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.