Axon Enterprise Inc (NQ: AXON )

425.24 -13.76 (-3.13%)

Streaming Delayed Price Updated: 3:49 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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	612,225	+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%)
Sep 03, 2024	361.35	363.22	354.52	355.16	584,904	-9.81(-2.69%)
Aug 30, 2024	363.13	366.27	361.44	364.97	454,912	+2.97(+0.82%)
Aug 29, 2024	364.03	368.86	361.97	362.00	316,769	-0.45(-0.12%)
Aug 28, 2024	363.43	368.13	361.59	362.45	323,641	-0.98(-0.27%)
Aug 27, 2024	360.49	364.45	357.85	363.43	286,016	+2.94(+0.82%)
Aug 26, 2024	369.11	370.64	358.10	360.49	568,495	-10.21(-2.75%)
Aug 23, 2024	375.69	376.05	369.43	370.70	464,467	-1.99(-0.53%)
Aug 22, 2024	375.94	377.25	372.44	372.69	295,583	-2.41(-0.64%)
Aug 21, 2024	373.06	378.89	371.45	375.10	573,275	+2.05(+0.55%)
Aug 20, 2024	374.45	375.73	370.04	373.05	345,709	-0.02(-0.01%)
Aug 19, 2024	373.75	376.42	370.96	373.07	430,153	-0.62(-0.17%)
Aug 16, 2024	374.99	377.19	372.00	373.69	486,333	+0.00(+0.00%)
Aug 15, 2024	366.15	378.25	366.15	373.69	494,494	+3.12(+0.84%)
Aug 14, 2024	368.80	371.93	365.99	370.57	400,285	+1.60(+0.43%)
Aug 13, 2024	368.03	370.82	364.78	368.97	516,047	+0.94(+0.26%)
Aug 12, 2024	368.10	375.95	366.14	368.03	545,443	+3.03(+0.83%)
Aug 09, 2024	367.27	370.36	359.31	365.00	997,595	-3.46(-0.94%)
Aug 08, 2024	350.90	371.99	344.00	368.46	1,518,604	+19.22(+5.50%)
Aug 07, 2024	330.00	367.95	323.88	349.24	3,406,951	+54.24(+18.39%)
Aug 06, 2024	289.40	298.70	286.19	295.00	1,070,163	+8.84(+3.09%)
Aug 05, 2024	279.64	291.75	279.02	286.16	684,407	-6.20(-2.12%)
Aug 02, 2024	294.10	295.36	287.14	292.36	929,776	-7.27(-2.43%)

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.

RESOURCES

CLARION ENERGY MEDIA

POWER & ENERGY EVENT SERIES

Axon Enterprise Inc (NQ: AXON )

Historical Prices