Skip to main content

Axon Enterprise Inc (NQ: AXON )

425.84 +2.34 (+0.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 426.82 430.15 424.57 425.84 609,671 +2.34(+0.55%)
Oct 31, 2024 435.96 436.90 422.38 423.50 877,573 -15.50(-3.53%)
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 418.00 422.33 413.68 421.80 611,789 +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%)
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.