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 (%)
Jan 31, 2020 78.16 78.61 76.38 76.81 537,600 -1.53(-1.95%)
Jan 30, 2020 79.20 80.04 77.14 78.34 332,100 -1.57(-1.96%)
Jan 29, 2020 79.77 80.79 78.75 79.91 446,186 +0.94(+1.19%)
Jan 28, 2020 78.31 80.14 77.79 78.97 512,653 +1.06(+1.36%)
Jan 27, 2020 78.59 79.46 77.82 77.91 966,486 -2.64(-3.28%)
Jan 24, 2020 79.19 80.84 77.28 80.55 1,104,800 +1.91(+2.43%)
Jan 23, 2020 79.07 80.66 78.58 78.64 748,793 -0.44(-0.56%)
Jan 22, 2020 75.60 79.45 75.60 79.08 1,681,374 +3.82(+5.08%)
Jan 21, 2020 73.25 75.44 73.25 75.26 509,065 +1.66(+2.26%)
Jan 17, 2020 75.53 75.85 73.55 73.60 346,700 -1.62(-2.15%)
Jan 16, 2020 73.12 75.31 73.12 75.22 522,516 +2.52(+3.47%)
Jan 15, 2020 71.54 72.97 71.54 72.70 389,764 +1.34(+1.87%)
Jan 14, 2020 70.67 71.85 69.47 71.36 1,030,531 +0.59(+0.84%)
Jan 13, 2020 69.83 70.90 69.50 70.77 426,759 +1.26(+1.81%)
Jan 10, 2020 70.22 70.85 69.21 69.51 574,800 -0.68(-0.97%)
Jan 09, 2020 70.09 71.00 69.93 70.19 549,566 +0.58(+0.83%)
Jan 08, 2020 69.95 71.62 69.51 69.61 911,230 -0.16(-0.23%)
Jan 07, 2020 68.82 70.73 68.32 69.77 766,346 +1.02(+1.48%)
Jan 06, 2020 74.12 74.49 68.09 68.75 1,726,958 -5.17(-7.00%)
Jan 03, 2020 72.30 75.57 68.68 73.92 2,187,900 -2.64(-3.44%)
Jan 02, 2020 74.02 76.62 73.34 76.56 849,371 +3.28(+4.48%)
Dec 31, 2019 73.19 74.08 72.72 73.28 540,100 -0.23(-0.31%)
Dec 30, 2019 72.90 74.64 72.59 73.51 410,591 +0.61(+0.84%)
Dec 27, 2019 73.04 73.27 72.41 72.90 418,700 +0.00(+0.00%)
Dec 26, 2019 73.16 73.72 72.39 72.90 247,088 -0.19(-0.26%)
Dec 24, 2019 72.44 73.33 72.30 73.09 299,900 +0.85(+1.18%)
Dec 23, 2019 71.74 72.25 71.10 72.24 352,817 +1.00(+1.40%)
Dec 20, 2019 70.54 71.43 70.20 71.24 842,800 +0.92(+1.31%)
Dec 19, 2019 69.84 70.35 69.10 70.32 417,580 +0.49(+0.70%)
Dec 18, 2019 71.38 71.72 69.52 69.83 588,445 -1.52(-2.13%)
Dec 17, 2019 72.63 72.87 71.13 71.35 713,286 -1.84(-2.51%)
Dec 16, 2019 72.70 74.66 72.68 73.19 700,632 +0.72(+0.99%)
Dec 13, 2019 71.71 72.82 71.46 72.47 348,300 +0.66(+0.92%)
Dec 12, 2019 72.37 73.07 70.61 71.81 416,786 -0.68(-0.94%)
Dec 11, 2019 72.68 73.42 71.93 72.49 338,908 -0.15(-0.21%)
Dec 10, 2019 72.93 72.93 72.16 72.64 407,755 +0.37(+0.51%)
Dec 09, 2019 71.89 73.70 71.52 72.27 559,893 +0.40(+0.56%)
Dec 06, 2019 73.58 74.25 71.68 71.87 609,600 -0.95(-1.30%)
Dec 05, 2019 72.36 73.87 72.02 72.82 396,829 +0.06(+0.08%)
Dec 04, 2019 74.22 75.65 72.57 72.76 823,290 -1.07(-1.45%)
Dec 03, 2019 72.31 74.13 71.31 73.83 651,053 +0.11(+0.15%)
Dec 02, 2019 74.14 75.27 73.43 73.72 613,593 -0.08(-0.11%)
Nov 29, 2019 75.07 75.85 73.64 73.80 416,000 -1.77(-2.34%)
Nov 27, 2019 74.81 76.07 72.02 75.57 1,450,300 -1.36(-1.77%)
Nov 26, 2019 74.80 77.66 74.50 76.93 1,591,916 +2.60(+3.50%)
Nov 25, 2019 72.74 74.85 72.41 74.33 671,266 +2.24(+3.11%)
Nov 22, 2019 72.15 72.44 71.17 72.09 350,500 +0.19(+0.26%)
Nov 21, 2019 72.00 73.07 71.22 71.90 906,246 -0.08(-0.11%)
Nov 20, 2019 67.94 72.00 67.45 71.98 1,290,886 +3.50(+5.11%)
Nov 19, 2019 67.87 69.11 67.64 68.48 560,688 +0.76(+1.12%)
Nov 18, 2019 67.24 67.83 66.35 67.72 544,045 +0.35(+0.52%)
Nov 15, 2019 67.35 68.35 66.37 67.37 724,500 +0.68(+1.02%)
Nov 14, 2019 64.65 67.05 64.44 66.69 641,508 +2.04(+3.16%)
Nov 13, 2019 63.53 64.98 63.26 64.65 580,671 +0.64(+1.00%)
Nov 12, 2019 64.48 64.75 63.34 64.01 754,512 -0.44(-0.68%)
Nov 11, 2019 64.76 65.54 62.61 64.45 1,259,114 -0.83(-1.28%)
Nov 08, 2019 61.94 71.00 61.00 65.28 4,437,300 +12.88(+24.57%)
Nov 07, 2019 53.23 55.73 52.20 52.41 1,366,133 +0.17(+0.33%)
Nov 06, 2019 53.14 53.69 51.94 52.24 714,630 -0.84(-1.59%)
Nov 05, 2019 51.87 54.13 51.72 53.09 835,867 +1.22(+2.34%)
Nov 04, 2019 53.15 53.35 51.48 51.87 686,281 -0.65(-1.24%)
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.