Skip to main content

Axon Enterprise Inc (NQ: AXON )

284.19 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 285.20 288.40 283.50 284.19 471,623 -4.01(-1.39%)
May 28, 2024 286.04 288.20 284.23 288.20 522,967 +2.57(+0.90%)
May 24, 2024 280.48 285.78 279.00 285.63 411,002 +5.64(+2.01%)
May 23, 2024 285.00 286.27 279.19 279.99 817,949 -4.88(-1.71%)
May 22, 2024 288.48 289.68 282.10 284.87 971,982 -3.08(-1.07%)
May 21, 2024 291.87 291.99 285.06 287.95 675,302 -4.08(-1.40%)
May 20, 2024 289.92 292.88 288.19 292.03 524,573 +3.24(+1.12%)
May 17, 2024 292.45 292.60 286.68 288.79 513,386 -1.65(-0.57%)
May 16, 2024 293.60 294.16 288.38 290.44 536,263 -3.51(-1.19%)
May 15, 2024 299.24 300.00 292.79 293.95 683,042 -2.51(-0.85%)
May 14, 2024 299.01 299.01 290.66 296.46 998,146 -3.77(-1.26%)
May 13, 2024 303.88 305.11 300.03 300.23 506,857 -3.20(-1.05%)
May 10, 2024 309.38 309.70 303.32 303.43 474,004 -5.66(-1.83%)
May 09, 2024 310.64 313.63 307.80 309.09 699,199 -2.77(-0.89%)
May 08, 2024 312.55 316.32 309.53 311.86 480,360 -0.87(-0.28%)
May 07, 2024 312.82 317.50 304.86 312.73 1,021,375 -14.91(-4.55%)
May 06, 2024 322.00 329.18 321.46 327.64 770,984 +9.09(+2.85%)
May 03, 2024 319.24 321.00 316.64 318.55 279,176 +1.80(+0.57%)
May 02, 2024 313.22 318.19 310.93 316.75 456,856 +5.18(+1.66%)
May 01, 2024 312.18 316.00 309.11 311.57 693,734 -2.09(-0.67%)
Apr 30, 2024 311.31 314.78 309.20 313.66 596,192 +0.36(+0.11%)
Apr 29, 2024 308.24 313.59 307.25 313.30 340,634 +5.07(+1.64%)
Apr 26, 2024 306.57 311.87 306.57 308.23 300,741 +1.99(+0.65%)
Apr 25, 2024 300.99 308.83 297.93 306.24 305,892 +3.83(+1.27%)
Apr 24, 2024 304.07 308.12 302.29 302.41 524,746 +0.85(+0.28%)
Apr 23, 2024 296.71 302.57 295.35 301.56 486,596 +7.76(+2.64%)
Apr 22, 2024 294.86 296.88 291.39 293.80 513,469 +0.19(+0.07%)
Apr 19, 2024 299.18 299.53 291.35 293.61 551,405 -3.98(-1.34%)
Apr 18, 2024 300.00 303.51 297.30 297.59 592,882 -2.23(-0.74%)
Apr 17, 2024 301.37 302.55 296.73 299.82 603,302 -0.49(-0.16%)
Apr 16, 2024 302.00 303.44 295.10 300.31 524,362 -3.00(-0.99%)
Apr 15, 2024 317.17 317.17 301.55 303.31 354,871 -7.50(-2.41%)
Apr 12, 2024 322.23 323.50 310.25 310.81 548,345 -13.28(-4.10%)
Apr 11, 2024 319.39 329.87 315.40 324.09 704,829 +5.83(+1.83%)
Apr 10, 2024 308.81 320.34 307.86 318.26 502,862 +6.99(+2.25%)
Apr 09, 2024 310.59 311.44 306.27 311.27 305,814 +0.06(+0.02%)
Apr 08, 2024 311.19 314.20 309.15 311.21 286,485 +1.31(+0.42%)
Apr 05, 2024 306.82 312.25 306.56 309.90 183,819 +3.07(+1.00%)
Apr 04, 2024 312.12 315.61 306.61 306.83 272,598 -2.27(-0.73%)
Apr 03, 2024 308.19 311.68 308.19 309.10 344,737 -0.26(-0.08%)
Apr 02, 2024 309.35 310.12 304.80 309.36 340,291 -2.01(-0.65%)
Apr 01, 2024 314.34 314.77 309.95 311.37 318,067 -1.51(-0.48%)
Mar 28, 2024 316.97 314.45 314.45 312.88 357,827 -2.76(-0.87%)
Mar 27, 2024 321.04 321.77 314.17 315.64 401,503 -3.50(-1.10%)
Mar 26, 2024 315.47 320.56 314.75 319.14 452,384 +3.67(+1.16%)
Mar 25, 2024 316.50 317.53 313.84 315.47 629,767 -0.85(-0.27%)
Mar 22, 2024 318.18 318.18 312.34 316.32 377,993 +0.23(+0.07%)
Mar 21, 2024 316.56 319.12 314.63 316.09 279,094 +1.81(+0.58%)
Mar 20, 2024 312.45 314.51 308.62 314.28 298,595 +2.15(+0.69%)
Mar 19, 2024 308.45 312.91 306.32 312.13 410,779 +3.68(+1.19%)
Mar 18, 2024 310.70 312.00 307.10 308.45 456,016 +0.80(+0.26%)
Mar 15, 2024 304.18 309.69 304.18 307.65 1,568,802 +1.22(+0.40%)
Mar 14, 2024 307.43 310.85 304.75 306.43 427,547 -0.35(-0.11%)
Mar 13, 2024 311.56 312.55 304.52 306.78 603,360 -4.59(-1.47%)
Mar 12, 2024 309.85 312.07 305.92 311.37 400,538 +0.44(+0.14%)
Mar 11, 2024 310.94 313.50 308.83 310.93 447,521 -1.86(-0.59%)
Mar 08, 2024 315.13 320.75 308.83 312.79 432,295 -2.34(-0.74%)
Mar 07, 2024 315.10 317.99 313.96 315.13 363,306 +0.16(+0.05%)
Mar 06, 2024 315.01 318.00 310.25 314.97 467,812 -0.13(-0.04%)
Mar 05, 2024 319.48 319.81 311.94 315.10 620,205 -4.78(-1.49%)
Mar 04, 2024 316.00 325.63 314.95 319.88 927,417 +5.63(+1.79%)
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.