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

Axon Enterprise Inc (NQ: AXON )

299.63 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 1, 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 (%)
Aug 01, 2024 300.00 302.72 296.09 299.63 872,911 -0.38(-0.13%)
Jul 31, 2024 307.49 308.56 299.00 300.01 662,245 -4.71(-1.55%)
Jul 30, 2024 309.96 314.37 304.48 304.72 350,122 -4.28(-1.39%)
Jul 29, 2024 312.40 312.40 307.65 309.00 271,070 -1.59(-0.51%)
Jul 26, 2024 314.07 314.07 308.01 310.59 347,882 -0.22(-0.07%)
Jul 25, 2024 312.45 316.84 307.99 310.81 379,087 -2.30(-0.73%)
Jul 24, 2024 318.02 318.88 310.01 313.11 450,601 -6.44(-2.02%)
Jul 23, 2024 318.00 324.86 317.51 319.55 763,117 +2.79(+0.88%)
Jul 22, 2024 310.50 317.00 306.81 316.76 455,896 +8.31(+2.69%)
Jul 19, 2024 307.93 310.49 303.62 308.45 269,770 +2.78(+0.91%)
Jul 18, 2024 318.00 319.50 303.70 305.67 577,157 -12.11(-3.81%)
Jul 17, 2024 321.20 326.32 315.35 317.78 680,539 -1.65(-0.52%)
Jul 16, 2024 311.02 319.80 311.02 319.43 698,699 +10.79(+3.50%)
Jul 15, 2024 294.77 308.90 293.02 308.64 642,344 +15.98(+5.46%)
Jul 12, 2024 292.24 296.98 290.08 292.66 289,565 +1.50(+0.52%)
Jul 11, 2024 293.73 295.00 290.02 291.16 528,349 -2.13(-0.73%)
Jul 10, 2024 299.00 299.72 292.99 293.29 365,698 -5.22(-1.75%)
Jul 09, 2024 304.37 306.35 298.36 298.51 398,554 -3.97(-1.31%)
Jul 08, 2024 299.77 303.53 299.19 302.48 372,076 +4.10(+1.37%)
Jul 05, 2024 296.91 298.69 294.14 298.38 174,432 +1.82(+0.61%)
Jul 03, 2024 294.05 297.32 292.80 296.56 175,280 +3.38(+1.15%)
Jul 02, 2024 288.25 293.60 286.51 293.18 347,575 +3.97(+1.37%)
Jul 01, 2024 296.56 296.56 287.19 289.21 331,921 -5.03(-1.71%)
Jun 28, 2024 300.00 304.56 293.58 294.24 1,083,388 -4.11(-1.38%)
Jun 27, 2024 292.67 298.40 290.80 298.35 438,614 +5.47(+1.87%)
Jun 26, 2024 292.04 293.32 288.69 292.88 350,337 +0.25(+0.09%)
Jun 25, 2024 293.19 294.49 290.63 292.63 476,889 -0.07(-0.02%)
Jun 24, 2024 291.93 296.62 290.38 292.70 704,796 +1.55(+0.53%)
Jun 21, 2024 293.22 293.22 282.89 291.15 911,870 -1.99(-0.68%)
Jun 20, 2024 294.61 296.80 290.38 293.14 366,181 -0.38(-0.13%)
Jun 18, 2024 297.48 300.85 292.04 293.52 362,427 -3.65(-1.23%)
Jun 17, 2024 292.51 297.38 290.19 297.17 413,500 +4.84(+1.66%)
Jun 14, 2024 292.00 294.36 287.23 292.33 401,104 -1.15(-0.39%)
Jun 13, 2024 295.62 297.78 292.29 293.48 383,647 -2.36(-0.80%)
Jun 12, 2024 290.01 297.24 288.90 295.84 546,260 +8.83(+3.08%)
Jun 11, 2024 285.33 287.06 283.33 287.01 407,359 +1.61(+0.56%)
Jun 10, 2024 280.08 286.81 280.08 285.40 421,912 +4.90(+1.75%)
Jun 07, 2024 279.57 282.60 278.24 280.50 331,315 +1.35(+0.48%)
Jun 06, 2024 282.13 283.48 276.92 279.15 381,718 -2.98(-1.06%)
Jun 05, 2024 278.56 282.28 276.23 282.13 487,466 +5.91(+2.14%)
Jun 04, 2024 277.73 278.55 273.52 276.22 398,993 -2.31(-0.83%)
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.