Axon Enterprise Inc (NQ: AXON )

93.81 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 94.17 95.36 90.67 93.17 306,105 -2.47(-2.58%)
Jun 29, 2022 95.44 96.22 92.25 95.64 333,062 +0.64(+0.67%)
Jun 28, 2022 97.41 98.98 94.58 95.00 370,809 -1.79(-1.85%)
Jun 27, 2022 96.65 97.13 93.69 96.79 451,502 +0.63(+0.66%)
Jun 24, 2022 92.14 96.59 92.00 96.16 803,696 +5.13(+5.64%)
Jun 23, 2022 86.97 91.39 86.33 91.03 473,895 +4.67(+5.41%)
Jun 22, 2022 83.77 87.89 83.01 86.36 479,541 +1.92(+2.27%)
Jun 21, 2022 88.38 90.14 84.08 84.44 760,632 -3.17(-3.62%)
Jun 17, 2022 86.16 89.17 86.04 87.61 1,255,115 +2.49(+2.93%)
Jun 16, 2022 88.07 89.26 83.79 85.12 625,135 -5.76(-6.34%)
Jun 15, 2022 89.17 92.09 88.29 90.88 649,405 +3.37(+3.85%)
Jun 14, 2022 90.09 90.45 86.21 87.51 554,987 -2.30(-2.56%)
Jun 13, 2022 92.38 93.49 88.90 89.81 509,825 -6.70(-6.94%)
Jun 10, 2022 98.20 99.48 95.22 96.51 313,810 -4.53(-4.48%)
Jun 09, 2022 102.65 103.33 100.01 101.04 288,317 -1.84(-1.79%)
Jun 08, 2022 103.99 105.86 102.70 102.88 196,993 -1.19(-1.14%)
Jun 07, 2022 101.32 104.98 100.86 104.07 187,936 +1.39(+1.35%)
Jun 06, 2022 104.00 105.87 100.98 102.68 376,059 -0.41(-0.40%)
Jun 03, 2022 102.94 104.76 101.64 103.09 344,426 -2.02(-1.92%)
Jun 02, 2022 99.25 105.29 99.25 105.11 307,541 +5.76(+5.80%)
Jun 01, 2022 101.80 104.20 97.91 99.35 274,825 -2.01(-1.98%)
May 31, 2022 102.14 102.65 99.06 101.36 396,904 -1.16(-1.13%)
May 27, 2022 99.91 102.86 98.50 102.52 300,985 +4.00(+4.06%)
May 26, 2022 96.01 99.41 96.01 98.52 315,226 +2.98(+3.12%)
May 25, 2022 91.45 95.81 91.45 95.54 338,556 +2.98(+3.22%)
May 24, 2022 93.34 93.47 89.90 92.56 319,687 -2.18(-2.30%)
May 23, 2022 95.77 97.08 90.81 94.74 525,896 -4.66(-4.69%)
May 20, 2022 100.99 101.31 96.82 99.40 412,598 +0.82(+0.83%)
May 19, 2022 96.06 99.97 96.06 98.58 459,726 +2.33(+2.42%)
May 18, 2022 95.37 97.84 94.78 96.25 465,022 -0.55(-0.57%)
May 17, 2022 98.01 99.98 93.91 96.80 498,864 +1.36(+1.42%)
May 16, 2022 95.84 97.87 93.00 95.44 441,714 -2.78(-2.83%)
May 13, 2022 90.37 100.16 90.37 98.22 640,362 +11.18(+12.84%)
May 12, 2022 83.60 89.36 82.49 87.04 600,681 +2.67(+3.16%)
May 11, 2022 87.16 93.42 83.58 84.37 890,742 -5.09(-5.69%)
May 10, 2022 92.68 94.00 85.88 89.46 671,276 +1.57(+1.79%)
May 09, 2022 93.91 93.91 87.35 87.89 1,075,828 -8.10(-8.44%)
May 06, 2022 97.50 99.00 94.80 95.99 529,372 -3.52(-3.54%)
May 05, 2022 116.76 116.81 96.32 99.51 922,768 -16.03(-13.87%)
May 04, 2022 116.17 116.76 108.47 115.54 358,441 +0.69(+0.60%)
May 03, 2022 116.03 118.17 114.03 114.85 225,786 -1.41(-1.21%)
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.