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 (%)
Nov 29, 2019 75.07 75.85 73.64 73.80 416,000 -1.77(-2.34%)
Nov 27, 2019 74.81 76.07 72.02 75.57 1,450,300 -1.36(-1.77%)
Nov 26, 2019 74.80 77.66 74.50 76.93 1,591,916 +2.60(+3.50%)
Nov 25, 2019 72.74 74.85 72.41 74.33 671,266 +2.24(+3.11%)
Nov 22, 2019 72.15 72.44 71.17 72.09 350,500 +0.19(+0.26%)
Nov 21, 2019 72.00 73.07 71.22 71.90 906,246 -0.08(-0.11%)
Nov 20, 2019 67.94 72.00 67.45 71.98 1,290,886 +3.50(+5.11%)
Nov 19, 2019 67.87 69.11 67.64 68.48 560,688 +0.76(+1.12%)
Nov 18, 2019 67.24 67.83 66.35 67.72 544,045 +0.35(+0.52%)
Nov 15, 2019 67.35 68.35 66.37 67.37 724,500 +0.68(+1.02%)
Nov 14, 2019 64.65 67.05 64.44 66.69 641,508 +2.04(+3.16%)
Nov 13, 2019 63.53 64.98 63.26 64.65 580,671 +0.64(+1.00%)
Nov 12, 2019 64.48 64.75 63.34 64.01 754,512 -0.44(-0.68%)
Nov 11, 2019 64.76 65.54 62.61 64.45 1,259,114 -0.83(-1.28%)
Nov 08, 2019 61.94 71.00 61.00 65.28 4,437,300 +12.88(+24.57%)
Nov 07, 2019 53.23 55.73 52.20 52.41 1,366,133 +0.17(+0.33%)
Nov 06, 2019 53.14 53.69 51.94 52.24 714,630 -0.84(-1.59%)
Nov 05, 2019 51.87 54.13 51.72 53.09 835,867 +1.22(+2.34%)
Nov 04, 2019 53.15 53.35 51.48 51.87 686,281 -0.65(-1.24%)
Nov 01, 2019 51.49 53.33 51.00 52.52 1,085,400 +1.39(+2.72%)
Oct 31, 2019 52.47 52.67 50.78 51.13 980,481 -1.40(-2.67%)
Oct 30, 2019 52.84 53.46 51.80 52.53 656,752 -0.45(-0.85%)
Oct 29, 2019 54.56 55.21 52.81 52.98 551,807 -1.77(-3.23%)
Oct 28, 2019 54.73 55.25 54.19 54.75 507,892 +0.49(+0.90%)
Oct 25, 2019 54.69 55.17 54.20 54.26 364,700 -0.66(-1.20%)
Oct 24, 2019 53.82 55.06 53.56 54.92 508,750 +1.21(+2.25%)
Oct 23, 2019 53.40 54.21 53.20 53.71 578,263 +0.51(+0.96%)
Oct 22, 2019 52.30 53.42 51.78 53.20 824,542 +0.89(+1.69%)
Oct 21, 2019 51.19 52.47 50.57 52.31 535,664 +1.77(+3.49%)
Oct 18, 2019 51.42 51.48 49.80 50.55 1,065,500 -1.20(-2.32%)
Oct 17, 2019 52.00 52.59 51.66 51.75 397,787 -0.14(-0.27%)
Oct 16, 2019 52.94 53.14 51.51 51.89 649,327 -1.43(-2.68%)
Oct 15, 2019 52.84 53.64 52.44 53.32 402,571 +0.49(+0.93%)
Oct 14, 2019 52.98 53.43 51.88 52.83 491,109 -0.33(-0.62%)
Oct 11, 2019 53.24 54.89 53.01 53.16 771,200 +0.62(+1.18%)
Oct 10, 2019 52.26 52.76 51.88 52.54 954,085 +0.20(+0.38%)
Oct 09, 2019 53.13 53.33 52.12 52.34 536,546 -0.42(-0.80%)
Oct 08, 2019 54.01 54.63 52.59 52.76 485,807 -1.86(-3.41%)
Oct 07, 2019 54.65 55.16 53.75 54.62 573,890 -0.24(-0.44%)
Oct 04, 2019 54.47 55.09 53.57 54.86 440,800 +0.56(+1.03%)
Oct 03, 2019 53.09 54.35 52.16 54.30 705,061 +1.04(+1.95%)
Oct 02, 2019 53.68 53.68 51.28 53.26 1,205,534 -0.96(-1.77%)
Oct 01, 2019 56.85 57.33 53.95 54.22 1,025,065 -2.56(-4.51%)
Sep 30, 2019 58.28 58.55 56.70 56.78 851,655 -1.53(-2.62%)
Sep 27, 2019 59.32 59.32 57.61 58.31 385,300 -0.70(-1.19%)
Sep 26, 2019 60.44 60.55 58.24 59.01 652,507 -1.42(-2.35%)
Sep 25, 2019 60.84 61.25 59.11 60.43 425,298 -0.52(-0.85%)
Sep 24, 2019 62.61 63.56 59.80 60.95 873,660 -1.55(-2.48%)
Sep 23, 2019 63.21 64.38 62.34 62.50 610,877 -1.04(-1.64%)
Sep 20, 2019 63.09 64.14 62.16 63.54 1,032,500 +0.40(+0.63%)
Sep 19, 2019 65.00 65.41 62.25 63.14 812,596 -2.30(-3.51%)
Sep 18, 2019 66.15 66.48 64.93 65.44 406,209 -0.71(-1.07%)
Sep 17, 2019 66.42 66.48 65.18 66.15 378,147 -0.04(-0.06%)
Sep 16, 2019 64.84 66.80 64.40 66.19 403,441 +1.08(+1.66%)
Sep 13, 2019 64.50 65.66 63.96 65.11 473,400 +0.74(+1.15%)
Sep 12, 2019 63.00 64.72 62.01 64.37 436,744 +1.43(+2.27%)
Sep 11, 2019 60.78 62.99 60.32 62.94 462,941 +2.37(+3.91%)
Sep 10, 2019 59.29 60.60 58.11 60.57 485,487 +1.02(+1.71%)
Sep 09, 2019 62.44 62.44 59.23 59.55 633,451 -2.44(-3.94%)
Sep 06, 2019 61.16 62.49 60.64 61.99 330,500 +0.80(+1.31%)
Sep 05, 2019 60.87 61.93 60.13 61.19 437,624 +1.22(+2.03%)
Sep 04, 2019 59.71 60.24 59.13 59.97 345,131 +0.98(+1.66%)
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.