Chronicle Journal: Finance

Axon Inc (NQ: AAXN )

102.91 USD -0.73 (-0.70%)
Official Closing Price Updated: 7:14 PM EDT, Oct 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 23, 2020 104.20 104.72 102.16 102.91 578,800 -0.73(-0.70%)
Oct 22, 2020 104.17 105.49 102.67 103.64 512,153 +0.38(+0.37%)
Oct 21, 2020 106.69 107.62 103.06 103.26 616,855 -2.81(-2.65%)
Oct 20, 2020 108.41 109.34 105.27 106.07 684,868 -1.55(-1.44%)
Oct 19, 2020 109.78 113.00 107.43 107.62 713,221 -1.54(-1.41%)
Oct 16, 2020 107.51 109.74 105.77 109.16 730,100 +3.30(+3.12%)
Oct 15, 2020 100.05 106.55 99.00 105.86 915,795 +4.44(+4.38%)
Oct 14, 2020 102.00 103.71 100.17 101.42 359,005 -0.33(-0.32%)
Oct 13, 2020 99.00 101.87 98.60 101.75 452,549 +2.57(+2.59%)
Oct 12, 2020 99.72 100.12 98.13 99.18 501,512 +0.19(+0.19%)
Oct 09, 2020 97.57 99.67 97.56 98.99 443,200 +1.92(+1.98%)
Oct 08, 2020 96.85 97.38 95.54 97.07 378,093 +1.00(+1.04%)
Oct 07, 2020 94.54 96.36 93.91 96.07 389,979 +2.85(+3.06%)
Oct 06, 2020 92.20 94.47 91.46 93.22 456,262 +1.38(+1.50%)
Oct 05, 2020 92.22 93.45 90.17 91.84 432,968 +0.29(+0.32%)
Oct 02, 2020 93.50 94.49 90.87 91.55 474,800 -4.06(-4.25%)
Oct 01, 2020 91.84 96.09 91.31 95.61 886,964 +4.91(+5.41%)
Sep 30, 2020 89.36 91.83 89.17 90.70 892,596 +2.08(+2.35%)
Sep 29, 2020 87.92 89.15 87.10 88.62 391,441 +0.71(+0.81%)
Sep 28, 2020 88.09 89.52 87.55 87.91 509,272 +0.71(+0.81%)
Sep 25, 2020 85.25 87.38 84.58 87.20 439,600 +1.81(+2.12%)
Sep 24, 2020 86.00 86.73 84.10 85.39 464,494 -1.32(-1.52%)
Sep 23, 2020 87.00 88.69 86.00 86.71 637,842 -0.17(-0.20%)
Sep 22, 2020 84.01 87.12 83.07 86.88 895,598 +3.70(+4.45%)
Sep 21, 2020 81.33 83.76 80.54 83.18 534,518 +0.63(+0.76%)
Sep 18, 2020 83.15 83.35 80.75 82.55 813,700 -0.28(-0.34%)
Sep 17, 2020 83.00 83.24 81.65 82.83 293,088 -0.90(-1.07%)
Sep 16, 2020 85.00 85.04 83.40 83.73 327,269 -0.67(-0.79%)
Sep 15, 2020 84.58 84.58 83.05 84.40 360,763 +0.56(+0.67%)
Sep 14, 2020 84.26 85.44 82.82 83.84 376,298 -0.07(-0.08%)
Sep 11, 2020 84.95 85.26 83.12 83.91 553,500 -0.38(-0.45%)
Sep 10, 2020 85.47 87.29 83.91 84.29 579,051 -0.95(-1.11%)
Sep 09, 2020 82.25 85.58 82.19 85.24 2,646,324 +3.89(+4.78%)
Sep 08, 2020 80.50 83.14 79.72 81.35 578,234 -1.32(-1.60%)
Sep 04, 2020 84.98 85.52 81.15 82.67 514,900 -1.87(-2.21%)
Sep 03, 2020 87.52 87.60 83.39 84.54 532,872 -3.59(-4.07%)
Sep 02, 2020 88.14 88.74 86.14 88.13 403,065 +0.70(+0.80%)
Sep 01, 2020 85.20 88.65 84.78 87.43 490,650 +1.75(+2.04%)
Aug 31, 2020 83.74 85.95 83.50 85.68 403,341 +1.84(+2.19%)
Aug 28, 2020 85.39 85.97 83.29 83.84 464,000 -1.55(-1.82%)
Aug 27, 2020 86.19 86.73 85.26 85.39 502,526 +0.20(+0.23%)
Aug 26, 2020 85.01 86.42 84.28 85.19 496,430 -0.04(-0.05%)
Aug 25, 2020 83.26 87.51 82.86 85.23 1,040,996 +1.98(+2.38%)
Aug 24, 2020 83.66 84.14 81.68 83.25 743,495 +0.64(+0.77%)
Aug 21, 2020 81.54 82.68 80.65 82.61 604,800 +0.86(+1.05%)
Aug 20, 2020 80.36 82.08 80.29 81.75 479,867 +0.79(+0.98%)
Aug 19, 2020 79.73 82.08 79.17 80.96 535,960 +1.61(+2.03%)
Aug 18, 2020 79.89 80.00 78.36 79.35 404,532 -0.27(-0.34%)
Aug 17, 2020 80.07 80.65 79.35 79.62 393,156 +0.04(+0.05%)
Aug 14, 2020 80.87 81.83 79.13 79.58 258,000 -0.83(-1.03%)
Aug 13, 2020 80.15 82.32 79.88 80.41 358,180 +0.65(+0.81%)
Aug 12, 2020 79.60 80.14 78.28 79.76 921,501 +0.53(+0.67%)
Aug 11, 2020 83.50 83.50 79.12 79.23 940,451 -3.91(-4.70%)
Aug 10, 2020 84.24 85.15 82.95 83.14 674,191 -0.74(-0.88%)
Aug 07, 2020 85.50 88.00 82.50 83.88 2,278,700 -7.79(-8.50%)
Aug 06, 2020 92.55 93.71 91.06 91.67 949,974 -0.97(-1.05%)
Aug 05, 2020 90.00 93.12 89.41 92.64 780,370 +3.13(+3.50%)
Aug 04, 2020 88.02 89.57 87.50 89.51 651,793 +1.01(+1.14%)
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.