Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Axon Enterprise Inc (NQ: AXON )

327.64 +9.09 (+2.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 2024 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 13, 2019 1.220 1.220 1.220 0 -0.07(-5.43%)
Feb 12, 2019 1.320 1.420 1.280 1.290 2,521,005 -0.01(-0.77%)
Feb 11, 2019 1.270 1.340 1.210 1.300 1,561,441 +0.05(+4.00%)
Feb 08, 2019 1.230 1.265 1.150 1.250 1,252,100 +0.03(+2.46%)
Feb 07, 2019 1.350 1.350 1.190 1.220 2,772,615 -0.13(-9.63%)
Feb 06, 2019 1.190 1.370 1.160 1.350 3,541,566 +0.18(+15.38%)
Feb 05, 2019 1.170 1.210 1.140 1.170 1,236,778 +0.01(+0.86%)
Feb 04, 2019 1.100 1.170 1.080 1.160 1,305,885 +0.05(+4.50%)
Feb 01, 2019 1.050 1.110 1.030 1.110 1,017,900 +0.06(+5.71%)
Jan 31, 2019 1.040 1.090 1.040 1.050 1,054,765 +0.02(+1.94%)
Jan 30, 2019 1.020 1.030 1.000 1.030 397,031 +0.02(+1.98%)
Jan 29, 2019 1.000 1.030 0.9800 1.010 627,885 +0.01(+1.00%)
Jan 28, 2019 1.000 1.020 0.9800 1.000 757,919 -0.02(-1.96%)
Jan 25, 2019 0.9700 1.020 0.9600 1.020 841,500 +0.06(+6.25%)
Jan 24, 2019 0.9700 0.9700 0.9300 0.9600 1,764,810 +0.00(+0.00%)
Jan 23, 2019 0.9739 0.9950 0.9300 0.9600 1,101,574 +0.00(+0.00%)
Jan 22, 2019 1.000 1.030 0.9400 0.9600 2,193,294 -0.05(-4.95%)
Jan 18, 2019 1.030 1.050 0.9800 1.010 1,252,500 -0.01(-0.98%)
Jan 17, 2019 1.090 1.100 1.000 1.020 1,020,355 -0.08(-7.27%)
Jan 16, 2019 1.090 1.105 1.070 1.100 886,117 +0.02(+1.85%)
Jan 15, 2019 1.060 1.110 1.040 1.080 1,495,575 +0.03(+2.86%)
Jan 14, 2019 1.120 1.120 1.040 1.050 2,326,160 -0.06(-5.41%)
Jan 11, 2019 1.150 1.210 1.100 1.110 1,502,900 -0.04(-3.48%)
Jan 10, 2019 1.110 1.210 1.090 1.150 1,887,680 +0.01(+0.88%)
Jan 09, 2019 1.100 1.150 1.070 1.140 1,163,022 +0.07(+6.54%)
Jan 08, 2019 1.150 1.180 1.060 1.070 1,754,063 -0.05(-4.46%)
Jan 07, 2019 1.130 1.260 1.100 1.120 3,491,002 +0.04(+3.70%)
Jan 04, 2019 1.070 1.100 1.040 1.080 721,900 +0.03(+2.86%)
Jan 03, 2019 1.070 1.080 1.030 1.050 474,075 -0.04(-3.67%)
Jan 02, 2019 0.9800 1.090 0.9700 1.090 1,215,036 +0.09(+9.44%)
Dec 31, 2018 0.9890 1.020 0.9850 0.9960 832,100 +0.00(+0.10%)
Dec 28, 2018 1.000 1.010 0.9700 0.9950 965,300 -0.01(-0.50%)
Dec 27, 2018 0.9700 1.000 0.9400 1.000 1,230,244 +0.02(+2.04%)
Dec 26, 2018 0.9700 0.9900 0.9500 0.9800 1,251,628 +0.04(+4.26%)
Dec 24, 2018 0.9500 1.000 0.9300 0.9400 422,700 -0.05(-5.05%)
Dec 21, 2018 1.050 1.050 0.9500 0.9900 1,795,600 -0.06(-5.71%)
Dec 20, 2018 1.100 1.180 1.020 1.050 1,984,564 -0.02(-1.87%)
Dec 19, 2018 1.090 1.150 1.060 1.070 927,776 +0.01(+0.94%)
Dec 18, 2018 1.140 1.190 1.020 1.060 1,635,539 -0.09(-7.83%)
Dec 17, 2018 1.160 1.330 1.100 1.150 3,794,166 +0.14(+13.86%)
Dec 14, 2018 0.9500 1.105 0.9300 1.010 4,334,300 -0.12(-10.62%)
Dec 13, 2018 1.200 1.230 1.120 1.130 1,475,534 -0.08(-6.61%)
Dec 12, 2018 1.250 1.290 1.140 1.210 1,091,653 -0.03(-2.42%)
Dec 11, 2018 1.230 1.280 1.210 1.240 768,154 +0.00(+0.00%)
Dec 10, 2018 1.300 1.300 1.210 1.240 2,653,455 -0.47(-27.49%)
Dec 07, 2018 1.770 1.780 1.680 1.710 264,800 -0.06(-3.39%)
Dec 06, 2018 1.650 1.780 1.560 1.770 621,025 +0.12(+7.27%)
Dec 04, 2018 1.760 1.770 1.640 1.650 729,800 -0.13(-7.30%)
Dec 03, 2018 1.830 1.850 1.760 1.780 409,254 -0.03(-1.66%)
Nov 30, 2018 1.830 1.830 1.770 1.810 227,400 -0.01(-0.55%)
Nov 29, 2018 1.850 1.880 1.770 1.820 270,231 -0.04(-2.15%)
Nov 28, 2018 1.820 1.870 1.790 1.860 272,454 +0.05(+2.76%)
Nov 27, 2018 1.910 1.910 1.800 1.810 377,294 -0.11(-5.73%)
Nov 26, 2018 1.840 1.950 1.840 1.920 583,933 +0.10(+5.49%)
Nov 23, 2018 1.930 1.950 1.810 1.820 180,100 -0.13(-6.67%)
Nov 21, 2018 1.950 1.950 1.950 0 +0.16(+8.94%)
Nov 20, 2018 1.830 1.870 1.750 1.790 722,429 -0.10(-5.29%)
Nov 19, 2018 1.980 1.980 1.880 1.890 406,109 -0.11(-5.50%)
Nov 16, 2018 1.920 2.010 1.900 2.000 520,900 +0.08(+4.17%)
Nov 15, 2018 1.900 2.010 1.900 1.920 492,746 +0.02(+1.05%)
Nov 14, 2018 1.950 1.970 1.900 1.900 462,614 -0.05(-2.56%)
Nov 13, 2018 1.950 2.060 1.920 1.950 399,576 +0.00(+0.00%)
Nov 12, 2018 2.080 2.110 1.940 1.950 493,388 -0.13(-6.25%)
Nov 09, 2018 2.130 2.150 2.010 2.080 434,000 -0.06(-2.80%)
Nov 08, 2018 1.980 2.150 1.980 2.140 627,511 +0.09(+4.39%)
Nov 07, 2018 2.070 2.080 1.980 2.050 384,966 +0.02(+0.99%)
Nov 06, 2018 1.980 2.100 1.950 2.030 288,663 +0.01(+0.50%)
Nov 05, 2018 2.080 2.100 1.990 2.020 259,402 -0.06(-2.88%)
Nov 02, 2018 2.100 2.140 1.990 2.080 355,700 -0.02(-0.95%)
Nov 01, 2018 1.880 2.180 1.880 2.100 1,097,358 +0.23(+12.30%)
Oct 31, 2018 1.920 1.950 1.850 1.870 691,277 -0.05(-2.60%)
Oct 30, 2018 1.930 1.990 1.860 1.920 365,733 -0.01(-0.52%)
Oct 29, 2018 2.060 2.080 1.860 1.930 659,942 -0.12(-5.85%)
Oct 26, 2018 2.000 2.140 1.960 2.050 578,200 +0.03(+1.49%)
Oct 25, 2018 2.100 2.110 2.000 2.020 663,085 +0.04(+2.02%)
Oct 24, 2018 2.090 2.130 1.970 1.980 693,920 -0.12(-5.71%)
Oct 23, 2018 2.040 2.130 2.030 2.100 607,800 -0.01(-0.47%)
Oct 22, 2018 2.160 2.240 2.050 2.110 553,851 -0.05(-2.31%)
Oct 19, 2018 2.360 2.360 2.150 2.160 449,500 -0.18(-7.69%)
Oct 18, 2018 2.490 2.490 2.260 2.340 1,025,537 -0.19(-7.51%)
Oct 17, 2018 2.440 2.600 2.340 2.530 1,460,639 +0.09(+3.69%)
Oct 16, 2018 2.410 2.540 2.340 2.440 1,502,818 +0.07(+2.95%)
Oct 15, 2018 2.380 2.450 2.220 2.370 981,881 +0.03(+1.28%)
Oct 12, 2018 2.180 2.380 2.170 2.340 1,449,200 +0.19(+8.84%)
Oct 11, 2018 2.080 2.270 2.030 2.150 1,161,644 +0.06(+2.87%)
Oct 10, 2018 2.200 2.240 2.080 2.090 757,487 -0.11(-5.00%)
Oct 09, 2018 2.020 2.250 2.020 2.200 1,067,630 +0.16(+7.84%)
Oct 08, 2018 2.050 2.159 2.015 2.040 339,677 -0.04(-1.92%)
Oct 05, 2018 2.110 2.170 2.010 2.080 449,100 -0.02(-0.95%)
Oct 04, 2018 2.270 2.280 2.100 2.100 550,651 -0.18(-7.89%)
Oct 03, 2018 2.330 2.360 2.270 2.280 201,175 -0.04(-1.72%)
Oct 02, 2018 2.270 2.340 2.260 2.320 264,074 +0.04(+1.75%)
Oct 01, 2018 2.420 2.450 2.270 2.280 455,867 -0.14(-5.79%)
Sep 28, 2018 2.240 2.435 2.236 2.420 532,000 +0.16(+7.08%)
Sep 27, 2018 2.410 2.410 2.240 2.260 490,447 -0.16(-6.61%)
Sep 26, 2018 2.350 2.470 2.320 2.420 621,449 +0.08(+3.42%)
Sep 25, 2018 2.220 2.400 2.200 2.340 964,686 +0.12(+5.41%)
Sep 24, 2018 2.250 2.330 2.140 2.220 753,223 -0.06(-2.63%)
Sep 21, 2018 2.120 2.310 2.070 2.280 927,600 +0.17(+8.06%)
Sep 20, 2018 2.100 2.170 2.070 2.110 465,479 +0.02(+0.96%)
Sep 19, 2018 2.080 2.145 2.040 2.090 379,309 +0.00(+0.00%)
Sep 18, 2018 1.930 2.110 1.920 2.090 694,482 +0.16(+8.29%)
Sep 17, 2018 2.060 2.090 1.910 1.930 888,306 -0.13(-6.31%)
Sep 14, 2018 1.980 2.100 1.970 2.060 483,300 +0.07(+3.52%)
Sep 13, 2018 2.100 2.110 1.980 1.990 585,488 -0.08(-3.86%)
Sep 12, 2018 2.050 2.100 1.930 2.070 938,584 +0.04(+1.97%)
Sep 11, 2018 2.090 2.140 2.020 2.030 771,960 -0.07(-3.33%)
Sep 10, 2018 2.240 2.270 2.090 2.100 920,289 -0.11(-4.98%)
Sep 07, 2018 2.300 2.400 2.200 2.210 573,700 -0.11(-4.74%)
Sep 06, 2018 2.450 2.490 2.280 2.320 693,189 -0.13(-5.31%)
Sep 05, 2018 2.400 2.530 2.360 2.450 629,938 +0.03(+1.24%)
Sep 04, 2018 2.500 2.580 2.400 2.420 1,243,267 -0.08(-3.20%)
Aug 31, 2018 2.500 2.500 2.500 0 +0.04(+1.63%)
Aug 30, 2018 2.440 2.499 2.400 2.460 946,139 +0.04(+1.65%)
Aug 29, 2018 2.240 2.470 2.210 2.420 1,657,988 +0.18(+8.04%)
Aug 28, 2018 2.240 2.250 2.140 2.240 723,178 -0.01(-0.44%)
Aug 27, 2018 2.300 2.300 2.200 2.250 535,862 -0.05(-2.17%)
Aug 24, 2018 2.320 2.395 2.245 2.300 532,000 -0.02(-0.86%)
Aug 23, 2018 2.300 2.430 2.270 2.320 1,190,179 +0.01(+0.43%)
Aug 22, 2018 2.300 2.380 2.230 2.310 830,326 +0.01(+0.43%)
Aug 21, 2018 2.000 2.310 1.980 2.300 1,690,850 +0.29(+14.43%)
Aug 20, 2018 2.060 2.060 2.000 2.010 746,803 -0.04(-1.95%)
Aug 17, 2018 2.050 2.070 2.040 2.050 304,700 +0.00(+0.00%)
Aug 16, 2018 2.010 2.070 2.000 2.050 438,962 +0.03(+1.49%)
Aug 15, 2018 2.090 2.100 2.000 2.020 1,249,549 -0.08(-3.81%)
Aug 14, 2018 2.100 2.140 2.045 2.100 740,631 +0.03(+1.45%)
Aug 13, 2018 2.070 2.080 2.000 2.070 617,944 +0.00(+0.00%)
Aug 10, 2018 2.050 2.120 2.030 2.070 564,900 +0.03(+1.47%)
Aug 09, 2018 2.010 2.130 2.010 2.040 894,145 -0.06(-2.86%)
Aug 08, 2018 2.060 2.120 1.940 2.100 1,522,303 +0.02(+0.96%)
Aug 07, 2018 2.100 2.150 2.050 2.080 643,503 -0.02(-0.95%)
Aug 06, 2018 2.080 2.180 2.050 2.100 580,825 +0.01(+0.48%)
Aug 03, 2018 2.130 2.140 2.070 2.090 724,900 -0.05(-2.34%)
Aug 02, 2018 2.090 2.140 2.050 2.140 551,685 +0.04(+1.90%)
Aug 01, 2018 2.110 2.150 2.040 2.100 791,434 -0.03(-1.41%)
Jul 31, 2018 2.070 2.160 2.010 2.130 1,005,413 +0.08(+3.90%)
Jul 30, 2018 2.180 2.230 2.020 2.050 1,322,553 -0.13(-5.96%)
Jul 27, 2018 2.300 2.350 2.150 2.180 1,348,400 -0.13(-5.63%)
Jul 26, 2018 2.390 2.390 2.300 2.310 967,410 -0.07(-2.94%)
Jul 25, 2018 2.410 2.440 2.320 2.380 1,043,426 -0.03(-1.24%)
Jul 24, 2018 2.440 2.500 2.400 2.410 991,873 -0.03(-1.23%)
Jul 23, 2018 2.470 2.505 2.400 2.440 762,906 -0.02(-0.81%)
Jul 20, 2018 2.610 2.620 2.450 2.460 1,082,120 -0.11(-4.28%)
Jul 19, 2018 2.400 2.600 2.391 2.570 1,611,173 +0.17(+7.08%)
Jul 18, 2018 2.480 2.500 2.380 2.400 1,378,034 -0.07(-2.83%)
Jul 17, 2018 2.470 2.660 2.430 2.470 2,217,527 +0.01(+0.41%)
Jul 16, 2018 2.680 2.710 2.430 2.460 1,740,509 -0.21(-7.87%)
Jul 13, 2018 2.740 2.470 2.670 2,745,722 +0.17(+6.80%)
Jul 12, 2018 2.670 2.689 2.450 2.500 1,784,484 -0.13(-4.94%)
Jul 11, 2018 2.410 2.650 2.370 2.630 1,788,878 +0.15(+6.05%)
Jul 10, 2018 2.590 2.590 2.375 2.480 3,224,349 -0.16(-6.06%)
Jul 09, 2018 3.000 3.002 2.580 2.640 5,588,883 +0.08(+3.13%)
Jul 06, 2018 2.640 2.450 2.560 2,007,931 -0.02(-0.78%)
Jul 05, 2018 3.040 2.535 2.580 5,774,632 -0.10(-3.73%)
Jul 03, 2018 2.680 2.680 2.680 0 +0.31(+13.08%)
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.