Skip to main content

Axon Enterprise Inc (NQ: AXON )

270.63 -0.91 (-0.34%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2024 254.47 256.01 249.53 251.63 532,403 -6.70(-2.59%)
Dec 29, 2023 258.00 259.45 256.38 258.33 330,633 -0.26(-0.10%)
Dec 28, 2023 259.65 259.88 257.92 258.59 257,882 -0.49(-0.19%)
Dec 27, 2023 257.81 259.95 257.17 259.08 340,558 +0.97(+0.38%)
Dec 26, 2023 257.94 259.23 256.86 258.11 179,988 -0.92(-0.36%)
Dec 22, 2023 258.30 260.69 257.12 259.03 279,100 +2.19(+0.85%)
Dec 21, 2023 256.94 257.68 253.50 256.84 311,563 +4.07(+1.61%)
Dec 20, 2023 255.92 257.65 252.11 252.77 559,932 -3.15(-1.23%)
Dec 19, 2023 257.69 260.35 254.61 255.92 446,733 +0.23(+0.09%)
Dec 18, 2023 253.46 256.01 251.46 255.69 372,112 -0.29(-0.11%)
Dec 15, 2023 252.91 256.82 250.17 255.98 824,405 +2.86(+1.13%)
Dec 14, 2023 250.00 253.72 248.30 253.12 676,132 +5.06(+2.04%)
Dec 13, 2023 242.12 248.10 240.49 248.06 398,413 +6.09(+2.52%)
Dec 12, 2023 239.74 243.61 238.07 241.97 347,427 +3.19(+1.34%)
Dec 11, 2023 236.99 238.96 235.33 238.78 302,340 +2.40(+1.02%)
Dec 08, 2023 235.41 238.04 234.83 236.38 281,805 +1.05(+0.45%)
Dec 07, 2023 233.33 235.98 232.78 235.33 314,329 +2.99(+1.29%)
Dec 06, 2023 232.64 235.65 231.83 232.34 266,990 +0.62(+0.27%)
Dec 05, 2023 234.02 234.99 229.02 231.72 387,583 -4.56(-1.93%)
Dec 04, 2023 229.60 236.38 229.32 236.28 526,573 +4.77(+2.06%)
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.