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 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%)
Sep 03, 2019 59.53 59.53 57.90 58.99 649,552 -0.98(-1.63%)
Aug 30, 2019 61.56 61.74 59.72 59.97 465,600 -1.36(-2.22%)
Aug 29, 2019 61.15 62.06 60.94 61.33 401,090 +1.39(+2.32%)
Aug 28, 2019 60.71 61.91 59.21 59.94 479,929 -1.04(-1.71%)
Aug 27, 2019 61.45 62.35 60.40 60.98 548,078 +0.02(+0.03%)
Aug 26, 2019 60.09 61.02 59.05 60.96 402,831 +1.59(+2.68%)
Aug 23, 2019 62.15 62.69 59.14 59.37 892,600 -3.00(-4.81%)
Aug 22, 2019 60.53 62.62 60.35 62.37 668,974 +2.03(+3.36%)
Aug 21, 2019 61.35 61.35 60.23 60.34 792,527 -0.41(-0.67%)
Aug 20, 2019 60.27 60.97 59.35 60.75 974,056 +0.64(+1.06%)
Aug 19, 2019 60.40 60.91 59.59 60.11 767,773 +0.89(+1.50%)
Aug 16, 2019 57.79 59.39 56.92 59.22 724,000 +1.86(+3.24%)
Aug 15, 2019 57.85 58.76 56.95 57.36 731,035 -0.50(-0.86%)
Aug 14, 2019 58.68 58.86 57.05 57.86 828,991 -0.92(-1.57%)
Aug 13, 2019 57.57 60.62 57.21 58.78 743,184 +1.28(+2.23%)
Aug 12, 2019 58.59 60.27 56.88 57.50 1,118,763 -0.59(-1.02%)
Aug 09, 2019 60.00 61.98 56.11 58.09 4,054,500 -10.32(-15.09%)
Aug 08, 2019 66.25 69.14 66.25 68.41 1,108,754 +2.87(+4.38%)
Aug 07, 2019 64.52 65.94 64.10 65.54 1,066,697 +0.18(+0.28%)
Aug 06, 2019 66.16 67.49 65.23 65.36 838,821 -0.55(-0.83%)
Aug 05, 2019 67.58 67.58 64.26 65.91 756,580 -3.17(-4.59%)
Aug 02, 2019 68.09 69.24 67.50 69.08 553,600 +0.64(+0.94%)
Aug 01, 2019 70.12 70.96 68.38 68.44 529,240 -1.78(-2.53%)
Jul 31, 2019 69.76 71.69 69.52 70.22 602,376 +0.58(+0.83%)
Jul 30, 2019 68.00 69.66 67.51 69.64 546,712 +1.16(+1.69%)
Jul 29, 2019 69.68 70.08 68.09 68.48 395,771 -1.02(-1.47%)
Jul 26, 2019 68.48 70.55 68.48 69.50 569,900 +1.20(+1.76%)
Jul 25, 2019 69.04 69.46 68.05 68.30 461,817 -0.45(-0.65%)
Jul 24, 2019 66.00 69.42 65.90 68.75 708,979 +2.57(+3.88%)
Jul 23, 2019 65.95 66.52 65.20 66.18 339,376 +0.77(+1.18%)
Jul 22, 2019 65.80 66.44 65.10 65.41 333,282 -0.51(-0.77%)
Jul 19, 2019 65.83 66.77 65.69 65.92 548,900 +0.16(+0.24%)
Jul 18, 2019 64.71 65.83 64.52 65.76 464,670 +0.94(+1.45%)
Jul 17, 2019 64.22 65.44 63.81 64.82 617,228 +0.92(+1.44%)
Jul 16, 2019 63.79 64.08 62.83 63.90 444,366 +0.12(+0.19%)
Jul 15, 2019 64.65 65.37 63.67 63.78 665,715 -0.72(-1.12%)
Jul 12, 2019 62.90 64.73 61.88 64.50 924,400 +1.58(+2.51%)
Jul 11, 2019 63.46 64.10 62.73 62.92 1,148,185 -0.38(-0.60%)
Jul 10, 2019 63.32 64.16 63.22 63.30 854,504 +0.34(+0.54%)
Jul 09, 2019 62.10 63.11 61.70 62.96 797,540 +0.46(+0.74%)
Jul 08, 2019 63.81 63.94 62.05 62.50 578,539 -1.56(-2.44%)
Jul 05, 2019 63.90 64.48 63.18 64.06 468,900 -0.26(-0.40%)
Jul 03, 2019 64.05 64.47 63.92 64.32 757,800 +0.52(+0.82%)
Jul 02, 2019 64.75 64.75 63.02 63.80 1,181,513 -0.81(-1.25%)
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.