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 (%)
Oct 31, 2018 58.85 62.14 58.85 61.72 694,561 +3.77(+6.51%)
Oct 30, 2018 55.75 58.08 55.11 57.95 547,559 +2.05(+3.67%)
Oct 29, 2018 58.08 59.35 54.81 55.90 447,181 -1.05(-1.84%)
Oct 26, 2018 57.45 59.32 55.09 56.95 653,800 -2.00(-3.39%)
Oct 25, 2018 58.22 59.44 57.83 58.95 468,521 +1.30(+2.25%)
Oct 24, 2018 58.45 59.00 57.37 57.65 733,014 -0.39(-0.67%)
Oct 23, 2018 56.34 58.45 55.73 58.04 622,493 +0.06(+0.10%)
Oct 22, 2018 55.90 59.03 55.11 57.98 735,921 -0.54(-0.92%)
Oct 19, 2018 58.49 59.86 57.71 58.52 453,700 +0.26(+0.45%)
Oct 18, 2018 61.11 61.90 58.17 58.26 514,565 -3.39(-5.50%)
Oct 17, 2018 62.73 62.73 59.52 61.65 521,972 +0.41(+0.67%)
Oct 16, 2018 57.60 61.37 57.35 61.24 411,771 +4.18(+7.33%)
Oct 15, 2018 57.15 57.50 54.39 57.06 789,110 -1.80(-3.06%)
Oct 12, 2018 57.85 59.12 57.29 58.86 701,800 +2.67(+4.75%)
Oct 11, 2018 57.02 58.80 56.08 56.19 820,611 -1.47(-2.55%)
Oct 10, 2018 62.28 62.28 57.54 57.66 1,078,572 -5.18(-8.24%)
Oct 09, 2018 63.41 64.77 62.17 62.84 499,786 -0.57(-0.90%)
Oct 08, 2018 62.46 64.33 61.55 63.41 664,016 +0.74(+1.18%)
Oct 05, 2018 62.91 64.24 61.24 62.67 467,200 -0.14(-0.22%)
Oct 04, 2018 64.09 64.35 62.30 62.81 452,444 -1.95(-3.01%)
Oct 03, 2018 64.59 65.83 63.65 64.76 336,878 +0.53(+0.83%)
Oct 02, 2018 66.28 66.48 63.63 64.23 462,005 -2.61(-3.90%)
Oct 01, 2018 68.61 69.82 66.58 66.84 376,706 -1.59(-2.32%)
Sep 28, 2018 67.47 69.35 67.47 68.43 372,900 +0.82(+1.21%)
Sep 27, 2018 66.75 67.94 66.40 67.61 352,462 +1.22(+1.84%)
Sep 26, 2018 67.15 67.71 66.09 66.39 434,361 -0.58(-0.87%)
Sep 25, 2018 63.91 67.34 63.83 66.97 665,937 +3.35(+5.27%)
Sep 24, 2018 64.35 64.87 63.20 63.62 620,810 -1.17(-1.81%)
Sep 21, 2018 65.65 66.58 64.37 64.79 1,313,500 -0.67(-1.02%)
Sep 20, 2018 67.78 68.04 64.96 65.46 610,734 -1.91(-2.84%)
Sep 19, 2018 68.89 69.30 66.22 67.37 722,764 -1.71(-2.48%)
Sep 18, 2018 69.05 70.75 68.95 69.08 569,634 +0.41(+0.60%)
Sep 17, 2018 73.43 74.14 68.37 68.67 889,823 -4.74(-6.46%)
Sep 14, 2018 72.24 73.61 71.64 73.41 550,200 +1.98(+2.77%)
Sep 13, 2018 70.58 72.13 70.48 71.43 374,379 +1.07(+1.52%)
Sep 12, 2018 72.80 73.30 70.35 70.36 671,618 -2.58(-3.54%)
Sep 11, 2018 71.94 73.64 71.60 72.94 615,384 +1.06(+1.47%)
Sep 10, 2018 70.96 72.05 70.54 71.88 546,961 +1.42(+2.02%)
Sep 07, 2018 69.92 71.96 69.28 70.46 528,000 +0.17(+0.24%)
Sep 06, 2018 68.89 70.50 68.77 70.29 559,295 +1.52(+2.21%)
Sep 05, 2018 69.70 69.88 66.84 68.77 573,380 -1.11(-1.59%)
Sep 04, 2018 68.00 70.24 67.15 69.88 575,291 +1.62(+2.37%)
Aug 31, 2018 68.26 68.26 68.26 0 +1.80(+2.71%)
Aug 30, 2018 67.00 67.41 66.17 66.46 430,082 -0.62(-0.92%)
Aug 29, 2018 67.50 67.60 66.66 67.08 374,320 -0.22(-0.33%)
Aug 28, 2018 66.97 67.92 66.45 67.30 481,554 +0.64(+0.96%)
Aug 27, 2018 65.89 67.30 65.80 66.66 374,291 +1.11(+1.69%)
Aug 24, 2018 64.00 65.80 64.00 65.55 446,600 +1.54(+2.41%)
Aug 23, 2018 64.40 65.39 63.71 64.01 458,024 -0.34(-0.53%)
Aug 22, 2018 63.50 64.97 63.10 64.35 433,331 +0.54(+0.85%)
Aug 21, 2018 64.15 64.77 63.72 63.81 487,175 -0.35(-0.55%)
Aug 20, 2018 64.45 64.68 63.08 64.16 468,407 +0.01(+0.02%)
Aug 17, 2018 62.69 64.18 62.10 64.15 583,400 +1.49(+2.38%)
Aug 16, 2018 61.49 62.77 61.14 62.66 570,790 +1.64(+2.69%)
Aug 15, 2018 61.26 62.55 59.72 61.02 771,266 -1.29(-2.07%)
Aug 14, 2018 61.10 62.59 60.83 62.31 499,989 +1.33(+2.18%)
Aug 13, 2018 61.21 62.58 60.57 60.98 556,394 -0.49(-0.80%)
Aug 10, 2018 59.27 61.94 58.04 61.47 763,600 +2.14(+3.61%)
Aug 09, 2018 60.50 61.86 59.22 59.33 1,102,534 -0.45(-0.75%)
Aug 08, 2018 63.19 63.19 56.09 59.78 4,298,750 -7.84(-11.59%)
Aug 07, 2018 67.01 68.16 66.14 67.62 1,030,318 +0.76(+1.14%)
Aug 06, 2018 68.10 69.11 65.19 66.86 1,075,308 -2.23(-3.23%)
Aug 03, 2018 70.64 71.00 67.93 69.09 406,500 -0.69(-0.99%)
Aug 02, 2018 68.38 70.00 67.93 69.78 494,892 +1.36(+1.99%)
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.