Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	95.20	100.65	95.20	98.13	1,101,888	+2.33(+2.43%)
Jun 29, 2020	97.19	97.25	92.41	95.80	761,782	-0.26(-0.27%)
Jun 26, 2020	95.88	97.72	94.17	96.06	7,776,900	+0.11(+0.11%)
Jun 25, 2020	92.71	95.95	91.53	95.95	1,005,772	+2.52(+2.70%)
Jun 24, 2020	94.40	97.16	91.86	93.43	1,397,639	-2.11(-2.21%)
Jun 23, 2020	93.41	97.74	92.08	95.54	1,920,465	+3.04(+3.29%)
Jun 22, 2020	90.50	93.70	88.53	92.50	850,935	+2.38(+2.64%)
Jun 19, 2020	92.78	93.49	88.69	90.12	2,134,000	-1.69(-1.84%)
Jun 18, 2020	94.36	96.35	91.80	91.81	1,180,724	-3.04(-3.21%)
Jun 17, 2020	93.12	96.93	93.00	94.85	2,783,718	+1.19(+1.27%)
Jun 16, 2020	100.49	100.52	91.80	93.66	2,343,338	-6.69(-6.67%)
Jun 15, 2020	91.80	100.41	91.55	100.35	1,427,499	+6.26(+6.65%)
Jun 12, 2020	97.60	97.60	91.63	94.09	1,132,700	+4.08(+4.53%)
Jun 11, 2020	97.50	98.58	90.00	90.01	1,495,937	-13.24(-12.82%)
Jun 10, 2020	101.54	104.90	100.28	103.25	1,780,013	+2.98(+2.97%)
Jun 09, 2020	96.75	104.76	96.10	100.27	2,296,181	+3.00(+3.08%)
Jun 08, 2020	96.57	98.58	94.20	97.27	1,272,780	+4.48(+4.83%)
Jun 05, 2020	96.18	97.22	92.03	92.79	850,700	-0.55(-0.59%)
Jun 04, 2020	91.00	93.59	90.40	93.34	1,070,364	+2.16(+2.37%)
Jun 03, 2020	97.48	97.96	90.32	91.18	2,102,544	-6.67(-6.82%)
Jun 02, 2020	91.80	99.61	91.00	97.85	3,639,062	+8.10(+9.03%)
Jun 01, 2020	84.18	92.00	82.80	89.75	4,979,759	+13.79(+18.15%)
May 29, 2020	72.78	76.14	72.14	75.96	792,700	+2.76(+3.77%)
May 28, 2020	77.08	78.68	73.04	73.20	657,811	-2.50(-3.30%)
May 27, 2020	76.79	76.79	71.21	75.70	686,892	-0.10(-0.13%)
May 26, 2020	75.75	76.79	74.79	75.80	503,743	+1.69(+2.28%)
May 22, 2020	77.11	77.19	73.60	74.11	590,800	-2.45(-3.20%)
May 21, 2020	76.22	77.54	72.88	76.56	676,261	+0.35(+0.46%)
May 20, 2020	76.86	77.37	75.66	76.21	426,794	+1.48(+1.98%)
May 19, 2020	74.39	76.22	73.69	74.73	703,256	-0.13(-0.17%)
May 18, 2020	76.03	79.00	73.62	74.86	668,079	+0.95(+1.29%)
May 15, 2020	75.40	77.75	73.62	73.91	580,600	-1.69(-2.24%)
May 14, 2020	78.80	79.08	74.74	75.60	852,467	-4.57(-5.70%)
May 13, 2020	84.00	84.91	79.10	80.17	878,040	-3.31(-3.97%)
May 12, 2020	84.01	85.99	83.41	83.48	986,937	-1.44(-1.70%)
May 11, 2020	86.00	89.43	84.07	84.92	1,357,607	-1.21(-1.40%)
May 08, 2020	77.29	86.48	76.53	86.13	3,493,200	+15.85(+22.55%)
May 07, 2020	67.54	71.57	67.00	70.28	789,957	+4.15(+6.28%)
May 06, 2020	66.90	68.23	65.64	66.13	517,643	+0.28(+0.43%)
May 05, 2020	68.09	68.81	65.77	65.85	613,336	-1.15(-1.72%)
May 04, 2020	68.14	69.00	65.50	67.00	883,794	-2.52(-3.62%)
May 01, 2020	71.40	72.93	69.05	69.52	560,800	-3.19(-4.39%)
Apr 30, 2020	75.00	75.23	71.90	72.71	520,287	-2.53(-3.36%)
Apr 29, 2020	77.47	77.47	73.91	75.24	747,945	-0.10(-0.13%)
Apr 28, 2020	73.63	76.00	71.12	75.34	658,512	+3.19(+4.42%)
Apr 27, 2020	72.50	73.91	71.67	72.15	611,592	+0.31(+0.43%)
Apr 24, 2020	71.09	72.20	69.35	71.84	815,900	+1.09(+1.54%)
Apr 23, 2020	74.05	75.25	70.60	70.75	502,777	-2.58(-3.52%)
Apr 22, 2020	73.05	74.02	71.24	73.33	341,503	+2.73(+3.87%)
Apr 21, 2020	74.75	76.41	69.65	70.60	849,611	-6.18(-8.05%)
Apr 20, 2020	74.48	80.16	74.38	76.78	1,562,415	+0.06(+0.08%)
Apr 17, 2020	75.85	77.23	75.10	76.72	543,900	+3.95(+5.43%)
Apr 16, 2020	74.52	75.00	70.65	72.77	627,417	-1.36(-1.83%)
Apr 15, 2020	73.89	75.49	72.34	74.13	463,690	-2.49(-3.25%)
Apr 14, 2020	75.10	77.54	74.90	76.62	418,469	+3.13(+4.26%)
Apr 13, 2020	73.76	74.38	71.67	73.49	326,301	-1.21(-1.62%)
Apr 09, 2020	73.74	76.25	72.60	74.70	443,200	+2.22(+3.06%)
Apr 08, 2020	70.27	73.40	69.40	72.48	565,426	+3.52(+5.10%)
Apr 07, 2020	70.67	71.99	68.10	68.96	769,700	+0.96(+1.41%)
Apr 06, 2020	64.56	68.65	63.76	68.00	773,140	+6.49(+10.55%)
Apr 03, 2020	61.99	62.41	60.55	61.51	557,700	-1.13(-1.80%)
Apr 02, 2020	64.99	67.29	61.23	62.64	508,238	-2.08(-3.21%)

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.

Axon Inc (NQ: AAXN )

Historical Prices

Sections

Services

Contact Information

Follow Us