FinancialContent is the trusted provider of stock market information to the media industry.
Axon Enterprise Ord Shs (NQ: AAXN)
96.42 USD  -0.51 (-0.53%)
Official Closing Price  /  Updated: 7:57 PM EDT, Jul 9, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 09, 2020 97.17 98.04 95.18 96.42 481,609 -0.51(-0.53%)
Jul 08, 2020 96.83 99.00 96.06 96.93 661,929 +0.87(+0.91%)
Jul 07, 2020 99.04 101.05 95.61 96.06 1,091,811 -3.58(-3.59%)
Jul 06, 2020 102.00 102.40 98.85 99.64 668,129 -0.70(-0.70%)
Jul 02, 2020 100.23 101.84 99.40 100.34 685,500 +0.97(+0.98%)
Jul 01, 2020 98.64 100.14 97.54 99.37 595,799 +1.24(+1.26%)
Jun 30, 2020 95.20 100.65 95.20 98.13 1,101,888 +2.33(+2.43%)
Jun 29, 2020 97.19 97.25 92.41 95.80 761,782 -0.26(-0.27%)
Jun 26, 2020 95.88 97.72 94.17 96.06 7,776,900 +0.11(+0.11%)
Jun 25, 2020 92.71 95.95 91.53 95.95 1,005,772 +2.52(+2.70%)
Jun 24, 2020 94.40 97.16 91.86 93.43 1,397,639 -2.11(-2.21%)
Jun 23, 2020 93.41 97.74 92.08 95.54 1,920,465 +3.04(+3.29%)
Jun 22, 2020 90.50 93.70 88.53 92.50 850,935 +2.38(+2.64%)
Jun 19, 2020 92.78 93.49 88.69 90.12 2,134,000 -1.69(-1.84%)
Jun 18, 2020 94.36 96.35 91.80 91.81 1,180,724 -3.04(-3.21%)
Jun 17, 2020 93.12 96.93 93.00 94.85 2,783,718 +1.19(+1.27%)
Jun 16, 2020 100.49 100.52 91.80 93.66 2,343,338 -6.69(-6.67%)
Jun 15, 2020 91.80 100.41 91.55 100.35 1,427,499 +6.26(+6.65%)
Jun 12, 2020 97.60 97.60 91.63 94.09 1,132,700 +4.08(+4.53%)
Jun 11, 2020 97.50 98.58 90.00 90.01 1,495,937 -13.24(-12.82%)
Jun 10, 2020 101.54 104.90 100.28 103.25 1,780,013 +2.98(+2.97%)
Jun 09, 2020 96.75 104.76 96.10 100.27 2,296,181 +3.00(+3.08%)
Jun 08, 2020 96.57 98.58 94.20 97.27 1,272,780 +4.48(+4.83%)
Jun 05, 2020 96.18 97.22 92.03 92.79 850,700 -0.55(-0.59%)
Jun 04, 2020 91.00 93.59 90.40 93.34 1,070,364 +2.16(+2.37%)
Jun 03, 2020 97.48 97.96 90.32 91.18 2,102,544 -6.67(-6.82%)
Jun 02, 2020 91.80 99.61 91.00 97.85 3,639,062 +8.10(+9.03%)
Jun 01, 2020 84.18 92.00 82.80 89.75 4,979,759 +13.79(+18.15%)
May 29, 2020 72.78 76.14 72.14 75.96 792,700 +2.76(+3.77%)
May 28, 2020 77.08 78.68 73.04 73.20 657,811 -2.50(-3.30%)
May 27, 2020 76.79 76.79 71.21 75.70 686,892 -0.10(-0.13%)
May 26, 2020 75.75 76.79 74.79 75.80 503,743 +1.69(+2.28%)
May 22, 2020 77.11 77.19 73.60 74.11 590,800 -2.45(-3.20%)
May 21, 2020 76.22 77.54 72.88 76.56 676,261 +0.35(+0.46%)
May 20, 2020 76.86 77.37 75.66 76.21 426,794 +1.48(+1.98%)
May 19, 2020 74.39 76.22 73.69 74.73 703,256 -0.13(-0.17%)
May 18, 2020 76.03 79.00 73.62 74.86 668,079 +0.95(+1.29%)
May 15, 2020 75.40 77.75 73.62 73.91 580,600 -1.69(-2.24%)
May 14, 2020 78.80 79.08 74.74 75.60 852,467 -4.57(-5.70%)
May 13, 2020 84.00 84.91 79.10 80.17 878,040 -3.31(-3.97%)
May 12, 2020 84.01 85.99 83.41 83.48 986,937 -1.44(-1.70%)
May 11, 2020 86.00 89.43 84.07 84.92 1,357,607 -1.21(-1.40%)
May 08, 2020 77.29 86.48 76.53 86.13 3,493,200 +15.85(+22.55%)
May 07, 2020 67.54 71.57 67.00 70.28 789,957 +4.15(+6.28%)
May 06, 2020 66.90 68.23 65.64 66.13 517,643 +0.28(+0.43%)
May 05, 2020 68.09 68.81 65.77 65.85 613,336 -1.15(-1.72%)
May 04, 2020 68.14 69.00 65.50 67.00 883,794 -2.52(-3.62%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.