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, 2018 32.01 36.30 31.10 34.83 7,915,142 +7.58(+27.82%)
Feb 27, 2018 28.10 28.10 27.19 27.25 852,147 -0.91(-3.23%)
Feb 26, 2018 28.66 28.78 28.11 28.16 618,724 -0.42(-1.47%)
Feb 23, 2018 28.38 28.59 28.07 28.58 316,648 +0.39(+1.38%)
Feb 22, 2018 28.15 28.47 28.15 28.19 379,590 +0.09(+0.32%)
Feb 21, 2018 28.16 28.71 28.06 28.10 458,685 +0.03(+0.11%)
Feb 20, 2018 28.66 28.94 28.06 28.07 622,662 -0.67(-2.33%)
Feb 16, 2018 28.74 28.74 28.74 0 +0.34(+1.20%)
Feb 15, 2018 28.00 28.44 27.88 28.40 687,565 +0.48(+1.72%)
Feb 14, 2018 26.64 27.97 26.64 27.92 605,864 +1.08(+4.02%)
Feb 13, 2018 25.58 27.04 25.52 26.84 869,566 +1.23(+4.80%)
Feb 12, 2018 25.40 25.89 25.22 25.61 920,838 +0.33(+1.31%)
Feb 09, 2018 25.54 25.84 24.85 25.28 796,477 -0.04(-0.16%)
Feb 08, 2018 25.89 25.97 25.32 25.32 685,511 -0.63(-2.43%)
Feb 07, 2018 25.20 26.07 25.20 25.95 499,555 +0.80(+3.18%)
Feb 06, 2018 24.85 25.34 24.50 25.15 899,323 -0.06(-0.24%)
Feb 05, 2018 25.74 25.99 24.84 25.21 420,211 -0.61(-2.36%)
Feb 02, 2018 25.66 26.17 25.46 25.82 527,437 -0.02(-0.08%)
Feb 01, 2018 26.33 26.37 25.75 25.84 751,301 -0.62(-2.34%)
Jan 31, 2018 27.48 27.59 26.34 26.46 585,600 -0.90(-3.29%)
Jan 30, 2018 27.13 27.86 26.73 27.36 1,130,450 -0.05(-0.18%)
Jan 29, 2018 27.40 27.62 27.20 27.41 567,035 -0.07(-0.25%)
Jan 26, 2018 27.59 27.74 27.16 27.48 366,161 -0.04(-0.15%)
Jan 25, 2018 27.31 27.52 27.01 27.52 336,219 +0.31(+1.14%)
Jan 24, 2018 27.43 27.50 26.90 27.21 415,870 -0.24(-0.87%)
Jan 23, 2018 27.44 27.49 27.18 27.45 170,052 -0.02(-0.07%)
Jan 22, 2018 27.48 27.48 27.07 27.47 506,593 -0.01(-0.04%)
Jan 19, 2018 27.41 27.57 27.16 27.48 331,349 +0.04(+0.15%)
Jan 18, 2018 27.63 27.73 27.27 27.44 479,346 -0.27(-0.97%)
Jan 17, 2018 27.39 27.79 27.36 27.71 460,392 +0.42(+1.54%)
Jan 16, 2018 27.59 27.89 27.28 27.29 447,393 -0.27(-0.98%)
Jan 12, 2018 27.56 27.56 27.56 0 +0.66(+2.45%)
Jan 11, 2018 26.58 27.00 26.52 26.90 602,717 +0.34(+1.28%)
Jan 10, 2018 26.78 26.88 26.40 26.56 412,456 -0.26(-0.97%)
Jan 09, 2018 26.77 27.08 26.65 26.82 347,666 +0.05(+0.19%)
Jan 08, 2018 26.82 26.82 26.27 26.77 526,381 -0.08(-0.30%)
Jan 05, 2018 26.85 27.10 26.62 26.85 369,178 +0.02(+0.07%)
Jan 04, 2018 26.80 26.89 26.50 26.83 358,220 +0.08(+0.30%)
Jan 03, 2018 26.45 26.79 26.08 26.75 603,289 +0.20(+0.75%)
Jan 02, 2018 26.52 26.58 26.22 26.55 487,831 +0.05(+0.19%)
Dec 29, 2017 26.50 26.50 26.50 0 -0.43(-1.60%)
Dec 28, 2017 26.70 26.96 26.60 26.93 271,528 +0.25(+0.94%)
Dec 27, 2017 26.55 26.74 26.42 26.68 197,350 +0.21(+0.79%)
Dec 26, 2017 26.16 26.70 26.16 26.47 212,709 +0.03(+0.11%)
Dec 22, 2017 26.41 26.52 26.05 26.44 271,506 +0.06(+0.23%)
Dec 21, 2017 25.96 26.60 25.54 26.38 676,904 +0.58(+2.25%)
Dec 20, 2017 26.67 26.67 25.75 25.80 461,430 -0.70(-2.64%)
Dec 19, 2017 27.09 27.09 26.33 26.50 546,143 -0.50(-1.85%)
Dec 18, 2017 26.40 27.06 26.37 27.00 665,190 +0.65(+2.47%)
Dec 15, 2017 25.85 26.40 25.53 26.35 1,353,144 +0.92(+3.62%)
Dec 14, 2017 25.59 25.92 25.34 25.43 444,246 -0.17(-0.66%)
Dec 13, 2017 25.21 26.01 25.16 25.60 906,574 +0.44(+1.75%)
Dec 12, 2017 24.69 25.20 24.53 25.16 494,380 +0.57(+2.32%)
Dec 11, 2017 24.53 24.79 24.16 24.59 518,485 +0.09(+0.35%)
Dec 08, 2017 24.36 24.78 24.32 24.50 498,763 +0.18(+0.72%)
Dec 07, 2017 24.04 24.69 23.91 24.33 528,374 +0.33(+1.37%)
Dec 06, 2017 24.09 24.28 23.85 24.00 528,361 -0.09(-0.37%)
Dec 05, 2017 24.10 24.39 23.95 24.09 633,073 -0.01(-0.04%)
Dec 04, 2017 24.64 24.74 24.06 24.10 783,632 -0.38(-1.55%)
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.