December 15th, 2015

Axon Inc (NQ: AAXN )

126.46 USD +1.65 (+1.32%)
Streaming Delayed Price Updated: 2:46 PM EST, Nov 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 20, 2020 124.19 125.45 121.81 124.81 406,200 +1.71(+1.39%)
Nov 19, 2020 119.66 124.46 119.40 123.10 576,851 +3.27(+2.73%)
Nov 18, 2020 119.64 121.85 118.98 119.83 358,062 +0.78(+0.66%)
Nov 17, 2020 118.44 119.54 116.62 119.05 410,981 -0.28(-0.23%)
Nov 16, 2020 122.10 122.10 117.69 119.33 501,836 -1.65(-1.36%)
Nov 13, 2020 119.05 121.20 117.36 120.98 421,200 +2.83(+2.40%)
Nov 12, 2020 118.01 119.59 117.00 118.15 396,509 -0.15(-0.13%)
Nov 11, 2020 119.42 121.77 117.58 118.30 485,782 -0.70(-0.59%)
Nov 10, 2020 123.01 125.18 116.79 119.00 942,044 -5.26(-4.23%)
Nov 09, 2020 126.60 128.38 121.27 124.26 942,984 +1.67(+1.36%)
Nov 06, 2020 116.01 127.49 116.00 122.59 1,860,100 +14.09(+12.99%)
Nov 05, 2020 106.07 110.40 105.71 108.50 581,272 +3.45(+3.28%)
Nov 04, 2020 103.01 107.41 103.00 105.05 563,697 +3.37(+3.31%)
Nov 03, 2020 97.92 101.98 97.72 101.68 391,804 +3.73(+3.81%)
Nov 02, 2020 99.67 101.32 96.66 97.95 444,305 -0.95(-0.96%)
Oct 30, 2020 103.01 103.43 98.01 98.90 447,200 -4.50(-4.35%)
Oct 29, 2020 102.85 104.12 101.75 103.40 521,384 +1.40(+1.37%)
Oct 28, 2020 100.00 102.80 99.09 102.00 456,448 +0.95(+0.94%)
Oct 27, 2020 102.21 102.56 100.60 101.05 289,242 -0.88(-0.86%)
Oct 26, 2020 102.00 103.32 100.51 101.93 335,908 -0.98(-0.95%)
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%)
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.