Skip to main content

Axon Enterprise Inc (NQ: AXON )

292.66 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 292.24 296.98 290.08 292.66 289,565 +1.50(+0.52%)
Jul 11, 2024 293.73 295.00 290.02 291.16 528,349 -2.13(-0.73%)
Jul 10, 2024 299.00 299.72 292.99 293.29 365,686 -5.22(-1.75%)
Jul 09, 2024 304.37 306.35 298.36 298.51 398,554 -3.97(-1.31%)
Jul 08, 2024 299.77 303.53 299.19 302.48 372,076 +4.10(+1.37%)
Jul 05, 2024 296.91 298.69 294.14 298.38 174,432 +1.82(+0.61%)
Jul 03, 2024 294.05 297.32 292.80 296.56 175,280 +3.38(+1.15%)
Jul 02, 2024 288.25 293.60 286.51 293.18 347,575 +3.97(+1.37%)
Jul 01, 2024 296.56 296.56 287.19 289.21 331,921 -5.03(-1.71%)
Jun 28, 2024 300.00 304.56 293.58 294.24 1,083,388 -4.11(-1.38%)
Jun 27, 2024 292.67 298.40 290.80 298.35 438,614 +5.47(+1.87%)
Jun 26, 2024 292.04 293.32 288.69 292.88 350,337 +0.25(+0.09%)
Jun 25, 2024 293.19 294.49 290.63 292.63 476,889 -0.07(-0.02%)
Jun 24, 2024 291.93 296.62 290.38 292.70 704,796 +1.55(+0.53%)
Jun 21, 2024 293.22 293.22 282.89 291.15 911,870 -1.99(-0.68%)
Jun 20, 2024 294.61 296.80 290.38 293.14 366,181 -0.38(-0.13%)
Jun 18, 2024 297.48 300.85 292.04 293.52 362,427 -3.65(-1.23%)
Jun 17, 2024 292.51 297.38 290.19 297.17 413,500 +4.84(+1.66%)
Jun 14, 2024 292.00 294.36 287.23 292.33 401,104 -1.15(-0.39%)
Jun 13, 2024 295.62 297.78 292.29 293.48 383,647 -2.36(-0.80%)
Jun 12, 2024 290.01 297.24 288.90 295.84 546,260 +8.83(+3.08%)
Jun 11, 2024 285.33 287.06 283.33 287.01 407,359 +1.61(+0.56%)
Jun 10, 2024 280.08 286.81 280.08 285.40 421,912 +4.90(+1.75%)
Jun 07, 2024 279.57 282.60 278.24 280.50 331,315 +1.35(+0.48%)
Jun 06, 2024 282.13 283.48 276.92 279.15 381,718 -2.98(-1.06%)
Jun 05, 2024 278.56 282.28 276.23 282.13 487,466 +5.91(+2.14%)
Jun 04, 2024 277.73 278.55 273.52 276.22 398,993 -2.31(-0.83%)
Jun 03, 2024 281.35 283.00 275.79 278.53 401,427 -3.14(-1.11%)
May 31, 2024 281.72 283.00 275.19 281.67 731,113 -0.06(-0.02%)
May 30, 2024 284.46 286.16 280.26 281.73 340,357 -2.46(-0.87%)
May 29, 2024 285.20 288.40 283.50 284.19 471,623 -4.01(-1.39%)
May 28, 2024 286.04 288.20 284.23 288.20 522,967 +2.57(+0.90%)
May 24, 2024 280.48 285.78 279.00 285.63 411,002 +5.64(+2.01%)
May 23, 2024 285.00 286.27 279.19 279.99 817,949 -4.88(-1.71%)
May 22, 2024 288.48 289.68 282.10 284.87 971,982 -3.08(-1.07%)
May 21, 2024 291.87 291.99 285.06 287.95 675,302 -4.08(-1.40%)
May 20, 2024 289.92 292.88 288.19 292.03 524,573 +3.24(+1.12%)
May 17, 2024 292.45 292.60 286.68 288.79 513,386 -1.65(-0.57%)
May 16, 2024 293.60 294.16 288.38 290.44 536,263 -3.51(-1.19%)
May 15, 2024 299.24 300.00 292.79 293.95 683,042 -2.51(-0.85%)
May 14, 2024 299.01 299.01 290.66 296.46 998,146 -3.77(-1.26%)
May 13, 2024 303.88 305.11 300.03 300.23 506,857 -3.20(-1.05%)
May 10, 2024 309.38 309.70 303.32 303.43 474,004 -5.66(-1.83%)
May 09, 2024 310.64 313.63 307.80 309.09 699,199 -2.77(-0.89%)
May 08, 2024 312.55 316.32 309.53 311.86 480,360 -0.87(-0.28%)
May 07, 2024 312.82 317.50 304.86 312.73 1,021,375 -14.91(-4.55%)
May 06, 2024 322.00 329.18 321.46 327.64 770,984 +9.09(+2.85%)
May 03, 2024 319.24 321.00 316.64 318.55 279,176 +1.80(+0.57%)
May 02, 2024 313.22 318.19 310.93 316.75 456,856 +5.18(+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.