Financial News

Axon Enterprise Inc (NQ: AXON )

160.62 USD +1.86 (+1.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 22, 2021 158.27 161.10 157.29 160.62 302,663 +1.86(+1.17%)
Jun 21, 2021 157.44 159.97 154.56 158.76 258,178 +1.91(+1.22%)
Jun 18, 2021 153.65 163.16 152.08 156.85 861,846 +3.13(+2.04%)
Jun 17, 2021 151.12 154.07 151.10 153.72 571,517 +1.72(+1.13%)
Jun 16, 2021 155.29 156.84 151.11 152.00 552,434 -2.49(-1.61%)
Jun 15, 2021 157.00 158.60 153.99 154.49 407,398 -2.50(-1.59%)
Jun 14, 2021 158.49 160.07 156.36 156.99 821,177 -0.45(-0.29%)
Jun 11, 2021 151.71 157.79 151.51 157.44 509,662 +6.72(+4.46%)
Jun 10, 2021 148.55 151.40 147.12 150.72 229,676 +2.67(+1.80%)
Jun 09, 2021 152.85 153.00 147.82 148.05 361,845 -3.01(-1.99%)
Jun 08, 2021 148.09 151.99 145.94 151.06 481,913 +4.45(+3.04%)
Jun 07, 2021 141.13 146.94 139.55 146.61 316,015 +5.45(+3.86%)
Jun 04, 2021 138.34 141.34 138.34 141.16 206,512 +2.97(+2.15%)
Jun 03, 2021 139.00 140.41 137.45 138.19 236,080 -3.40(-2.40%)
Jun 02, 2021 139.53 141.86 137.32 141.59 299,235 +2.44(+1.75%)
Jun 01, 2021 142.42 142.95 136.53 139.15 355,152 -1.44(-1.02%)
May 28, 2021 140.09 143.38 139.48 140.59 464,412 +1.11(+0.80%)
May 27, 2021 136.12 139.78 135.07 139.48 367,340 +3.42(+2.51%)
May 26, 2021 131.89 137.28 131.38 136.06 337,051 +5.33(+4.08%)
May 25, 2021 130.65 134.20 130.62 130.73 293,438 +0.74(+0.57%)
May 24, 2021 128.81 131.61 127.86 129.99 280,147 +2.92(+2.30%)
May 21, 2021 131.50 131.99 126.48 127.07 344,627 -3.40(-2.61%)
May 20, 2021 127.81 131.50 127.09 130.47 334,949 +3.67(+2.89%)
May 19, 2021 124.31 128.30 123.53 126.80 581,526 +3.37(+2.73%)
May 18, 2021 134.31 134.46 121.09 123.43 1,136,870 -10.16(-7.61%)
May 17, 2021 130.75 134.13 130.43 133.59 346,060 +0.83(+0.63%)
May 14, 2021 128.09 133.09 128.09 132.76 385,105 +6.51(+5.16%)
May 13, 2021 124.56 127.76 123.02 126.25 391,590 +2.16(+1.74%)
May 12, 2021 129.13 130.12 123.27 124.09 580,162 -7.87(-5.96%)
May 11, 2021 124.79 134.65 123.16 131.96 552,109 +2.96(+2.29%)
May 10, 2021 132.84 133.99 127.50 129.00 387,116 -5.74(-4.26%)
May 07, 2021 138.08 141.11 132.07 134.74 610,083 +3.88(+2.97%)
May 06, 2021 140.69 141.39 128.34 130.86 885,750 -10.38(-7.35%)
May 05, 2021 142.47 144.87 140.16 141.24 199,150 -1.22(-0.86%)
May 04, 2021 148.01 148.33 141.72 142.46 307,808 -6.52(-4.38%)
May 03, 2021 152.26 152.53 148.65 148.98 187,906 -2.63(-1.73%)
Apr 30, 2021 152.17 154.82 151.00 151.61 195,300 -2.44(-1.58%)
Apr 29, 2021 156.26 157.02 152.00 154.05 197,459 -1.50(-0.96%)
Apr 28, 2021 156.61 159.10 154.70 155.55 223,626 -1.06(-0.68%)
Apr 27, 2021 159.96 161.51 156.61 156.61 291,606 -2.68(-1.68%)
Apr 26, 2021 154.65 159.64 150.44 159.29 488,542 +5.35(+3.48%)
Apr 23, 2021 154.92 156.11 153.78 153.94 392,900 +0.29(+0.19%)
Apr 22, 2021 150.10 156.00 150.10 153.65 346,454 +3.76(+2.51%)
Apr 21, 2021 149.90 152.96 147.66 149.89 324,770 -0.90(-0.60%)
Apr 20, 2021 150.50 154.34 147.26 150.79 468,101 +0.24(+0.16%)
Apr 19, 2021 150.50 151.11 145.20 150.55 488,990 -2.19(-1.43%)
Apr 16, 2021 153.23 154.84 151.06 152.74 348,500 -0.51(-0.33%)
Apr 15, 2021 155.00 156.06 152.00 153.25 245,640 +0.81(+0.53%)
Apr 14, 2021 153.48 156.37 152.09 152.44 392,487 -0.11(-0.07%)
Apr 13, 2021 150.00 152.62 148.76 152.55 309,994 +3.38(+2.27%)
Apr 12, 2021 149.16 149.81 145.50 149.17 310,313 -0.25(-0.17%)
Apr 09, 2021 149.60 150.53 145.35 149.42 447,500 -1.15(-0.76%)
Apr 08, 2021 148.07 152.00 147.51 150.57 418,374 +3.30(+2.24%)
Apr 07, 2021 147.03 147.76 144.46 147.27 273,341 +1.67(+1.15%)
Apr 06, 2021 147.06 148.28 145.06 145.60 407,461 -0.73(-0.50%)
Apr 05, 2021 146.20 147.25 144.00 146.33 559,799 +3.27(+2.29%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback