Skip to main content

Axon Enterprise Inc (NQ: AXON )

312.88 -2.76 (-0.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 316.97 314.45 314.45 312.88 357,825 -2.76(-0.87%)
Mar 27, 2024 321.04 321.77 314.17 315.64 401,503 -3.50(-1.10%)
Mar 26, 2024 315.47 320.56 314.75 319.14 452,384 +3.67(+1.16%)
Mar 25, 2024 316.50 317.53 313.84 315.47 629,767 -0.85(-0.27%)
Mar 22, 2024 318.18 318.18 312.34 316.32 377,993 +0.23(+0.07%)
Mar 21, 2024 316.56 319.12 314.63 316.09 279,094 +1.81(+0.58%)
Mar 20, 2024 312.45 314.51 308.62 314.28 298,595 +2.15(+0.69%)
Mar 19, 2024 308.45 312.91 306.32 312.13 410,779 +3.68(+1.19%)
Mar 18, 2024 310.70 312.00 307.10 308.45 456,016 +0.80(+0.26%)
Mar 15, 2024 304.18 309.69 304.18 307.65 1,568,802 +1.22(+0.40%)
Mar 14, 2024 307.43 310.85 304.75 306.43 427,547 -0.35(-0.11%)
Mar 13, 2024 311.56 312.55 304.52 306.78 603,360 -4.59(-1.47%)
Mar 12, 2024 309.85 312.07 305.92 311.37 400,538 +0.44(+0.14%)
Mar 11, 2024 310.94 313.50 308.83 310.93 447,521 -1.86(-0.59%)
Mar 08, 2024 315.13 320.75 308.83 312.79 432,295 -2.34(-0.74%)
Mar 07, 2024 315.10 317.99 313.96 315.13 363,306 +0.16(+0.05%)
Mar 06, 2024 315.01 318.00 310.25 314.97 467,812 -0.13(-0.04%)
Mar 05, 2024 319.48 319.81 311.94 315.10 620,205 -4.78(-1.49%)
Mar 04, 2024 316.00 325.63 314.95 319.88 927,417 +5.63(+1.79%)
Mar 01, 2024 303.00 314.49 302.24 314.25 893,744 +6.88(+2.24%)
Feb 29, 2024 309.22 311.04 299.07 307.37 1,501,473 -1.85(-0.60%)
Feb 28, 2024 280.70 318.90 275.00 309.22 2,710,024 +37.40(+13.76%)
Feb 27, 2024 273.51 273.62 265.32 271.82 834,362 +0.23(+0.08%)
Feb 26, 2024 272.15 274.27 270.82 271.59 321,403 +0.96(+0.35%)
Feb 23, 2024 272.87 273.72 268.99 270.63 225,017 -0.91(-0.34%)
Feb 22, 2024 267.58 272.31 267.38 271.54 286,340 +7.81(+2.96%)
Feb 21, 2024 267.03 268.19 260.26 263.73 395,974 -3.97(-1.48%)
Feb 20, 2024 267.38 269.16 265.23 267.70 296,122 -2.10(-0.78%)
Feb 16, 2024 272.02 273.91 269.71 269.80 250,433 -2.99(-1.10%)
Feb 15, 2024 272.10 274.78 268.00 272.79 257,549 +1.95(+0.72%)
Feb 14, 2024 268.02 271.42 264.87 270.84 307,678 +6.39(+2.42%)
Feb 13, 2024 261.28 269.28 255.68 264.45 377,139 -2.26(-0.85%)
Feb 12, 2024 270.53 273.54 265.05 266.71 482,602 -4.27(-1.58%)
Feb 09, 2024 270.82 271.39 268.44 270.98 247,690 +1.98(+0.74%)
Feb 08, 2024 265.00 269.50 264.53 269.00 306,091 +3.53(+1.33%)
Feb 07, 2024 260.34 270.95 259.12 265.47 784,775 +6.01(+2.32%)
Feb 06, 2024 258.64 259.69 255.58 259.46 226,200 +1.99(+0.77%)
Feb 05, 2024 255.97 257.75 252.20 257.47 322,258 +0.48(+0.19%)
Feb 02, 2024 252.70 258.62 251.13 256.99 362,010 +4.29(+1.70%)
Feb 01, 2024 250.65 254.13 247.04 252.70 519,421 +3.64(+1.46%)
Jan 31, 2024 254.94 255.02 248.38 249.06 492,471 -5.19(-2.04%)
Jan 30, 2024 254.24 255.74 253.40 254.25 189,061 -0.48(-0.19%)
Jan 29, 2024 251.99 254.77 251.75 254.73 281,446 +3.37(+1.34%)
Jan 26, 2024 252.58 254.06 249.01 251.36 256,999 -1.34(-0.53%)
Jan 25, 2024 252.78 253.93 250.63 252.70 228,947 +1.46(+0.58%)
Jan 24, 2024 257.34 257.34 250.43 251.24 369,303 -3.77(-1.48%)
Jan 23, 2024 261.28 261.28 254.93 255.01 252,181 -4.65(-1.79%)
Jan 22, 2024 258.12 262.95 257.17 259.66 302,704 +2.87(+1.12%)
Jan 19, 2024 254.98 256.86 251.87 256.79 349,166 +2.69(+1.06%)
Jan 18, 2024 251.06 254.19 250.65 254.10 260,412 +3.59(+1.43%)
Jan 17, 2024 247.12 250.68 247.12 250.51 267,152 +1.04(+0.42%)
Jan 16, 2024 250.28 251.61 246.99 249.47 385,237 -1.22(-0.49%)
Jan 12, 2024 250.81 253.90 248.44 250.69 485,081 +1.15(+0.46%)
Jan 11, 2024 249.81 251.72 247.12 249.54 383,899 +0.52(+0.21%)
Jan 10, 2024 249.98 250.97 248.00 249.02 470,288 -0.08(-0.03%)
Jan 09, 2024 248.48 250.54 247.81 249.10 452,184 -2.51(-1.00%)
Jan 08, 2024 244.45 251.75 244.01 251.61 344,413 +7.40(+3.03%)
Jan 05, 2024 244.50 246.10 241.72 244.21 408,650 -0.72(-0.29%)
Jan 04, 2024 247.43 249.56 244.34 244.93 494,174 -2.50(-1.01%)
Jan 03, 2024 250.62 252.24 247.27 247.43 332,986 -4.20(-1.67%)
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.