Financial News

Axon Enterprise Inc (NQ: AXON )

293.52 -3.65 (-1.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 297.48 300.85 292.04 293.52 362,405 -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%)
Jun 03, 2024 281.35 283.00 275.79 278.53 401,427 -3.14(-1.11%)
May 31, 2024 281.72 283.00 275.19 281.67 731,113 -0.06(-0.02%)
May 30, 2024 284.46 286.16 280.26 281.73 340,357 -2.46(-0.87%)
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%)
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