Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Axon Enterprise Inc (NQ: AXON )

631.27 +21.45 (+3.52%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 21, 2024 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 (%)
Nov 20, 2024 609.18 613.25 598.95 609.82 572,275 -0.38(-0.06%)
Nov 19, 2024 598.30 618.07 598.01 610.20 979,344 +10.20(+1.70%)
Nov 18, 2024 601.04 610.33 592.00 600.00 669,591 +0.65(+0.11%)
Nov 15, 2024 599.53 602.00 594.42 599.35 682,857 -5.21(-0.86%)
Nov 14, 2024 601.00 609.37 592.21 604.56 726,401 +3.27(+0.54%)
Nov 13, 2024 600.00 617.15 599.72 601.29 850,627 +6.11(+1.03%)
Nov 12, 2024 609.11 609.36 591.74 595.18 1,390,133 -20.96(-3.40%)
Nov 11, 2024 611.06 624.84 588.02 616.14 1,822,739 +12.96(+2.15%)
Nov 08, 2024 540.00 611.88 515.00 603.18 3,966,989 +134.43(+28.68%)
Nov 07, 2024 465.50 471.00 462.81 468.75 830,768 +9.23(+2.01%)
Nov 06, 2024 459.03 462.64 450.72 459.52 723,944 +18.43(+4.18%)
Nov 05, 2024 433.97 442.77 433.97 441.09 656,055 +9.52(+2.21%)
Nov 04, 2024 425.84 435.50 424.99 431.57 479,003 +5.73(+1.35%)
Nov 01, 2024 426.82 430.15 424.57 425.84 609,725 +2.34(+0.55%)
Oct 31, 2024 435.96 436.90 422.38 423.50 877,573 -15.50(-3.53%)
Oct 30, 2024 443.33 445.48 438.76 439.00 428,105 -5.00(-1.13%)
Oct 29, 2024 444.96 447.62 443.70 444.00 489,040 -0.77(-0.17%)
Oct 28, 2024 449.10 449.10 443.25 444.77 447,236 +0.25(+0.06%)
Oct 25, 2024 446.12 449.83 442.71 444.52 331,952 +1.40(+0.32%)
Oct 24, 2024 442.58 446.75 438.17 443.12 263,431 +0.43(+0.10%)
Oct 23, 2024 447.52 449.20 440.67 442.69 389,179 -6.92(-1.54%)
Oct 22, 2024 445.10 455.17 443.44 449.61 624,936 +5.63(+1.27%)
Oct 21, 2024 439.00 444.16 435.29 443.98 335,619 +5.93(+1.35%)
Oct 18, 2024 438.78 438.78 434.00 438.05 228,792 +3.57(+0.82%)
Oct 17, 2024 436.00 437.90 432.73 434.48 397,391 +0.65(+0.15%)
Oct 16, 2024 433.36 435.40 428.50 433.83 376,091 -0.29(-0.07%)
Oct 15, 2024 437.98 438.04 424.57 434.12 625,267 -3.86(-0.88%)
Oct 14, 2024 437.14 440.89 435.44 437.98 326,345 +3.00(+0.69%)
Oct 11, 2024 430.19 436.55 428.77 434.98 334,524 +6.22(+1.45%)
Oct 10, 2024 430.78 432.91 424.34 428.76 494,181 -3.38(-0.78%)
Oct 09, 2024 424.40 432.86 422.21 432.14 470,781 +5.15(+1.21%)
Oct 08, 2024 424.06 433.48 420.49 426.99 787,478 +6.16(+1.46%)
Oct 07, 2024 421.00 425.23 416.88 420.83 682,947 -0.97(-0.23%)
Oct 04, 2024 418.00 422.33 413.68 421.80 611,789 +6.75(+1.63%)
Oct 03, 2024 404.17 415.11 403.16 415.05 927,222 +10.54(+2.61%)
Oct 02, 2024 400.00 406.00 397.53 404.51 588,174 +5.29(+1.33%)
Oct 01, 2024 399.87 400.78 395.37 399.22 749,290 -0.38(-0.10%)
Sep 30, 2024 395.50 400.33 394.24 399.60 548,957 +4.26(+1.08%)
Sep 27, 2024 394.12 395.59 388.37 395.34 400,734 +2.09(+0.53%)
Sep 26, 2024 396.23 398.74 391.97 393.25 449,057 -2.01(-0.51%)
Sep 25, 2024 394.39 395.80 392.02 395.26 534,492 +1.60(+0.41%)
Sep 24, 2024 395.59 395.69 388.36 393.66 279,634 -0.28(-0.07%)
Sep 23, 2024 394.29 397.32 392.00 393.94 473,099 +0.65(+0.17%)
Sep 20, 2024 387.07 393.58 387.06 393.29 1,202,604 +3.55(+0.91%)
Sep 19, 2024 390.00 391.55 383.03 389.74 461,849 +6.73(+1.76%)
Sep 18, 2024 383.50 387.61 380.50 383.01 402,204 +0.44(+0.12%)
Sep 17, 2024 384.03 386.14 376.53 382.57 379,049 -3.20(-0.83%)
Sep 16, 2024 380.99 386.54 379.98 385.77 479,860 +6.16(+1.62%)
Sep 13, 2024 382.98 385.00 375.71 379.61 506,482 -4.90(-1.27%)
Sep 12, 2024 364.88 384.73 364.60 384.51 976,756 +22.80(+6.30%)
Sep 11, 2024 357.82 364.49 353.91 361.71 471,518 +2.36(+0.66%)
Sep 10, 2024 364.89 366.98 357.11 359.35 324,728 -5.04(-1.38%)
Sep 09, 2024 358.61 369.44 358.61 364.39 755,898 +9.77(+2.76%)
Sep 06, 2024 356.42 357.50 346.71 354.62 509,150 -0.24(-0.07%)
Sep 05, 2024 353.53 356.34 352.11 354.86 236,463 -0.49(-0.14%)
Sep 04, 2024 351.72 356.73 349.02 355.35 681,086 +0.19(+0.05%)
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.