AXIL Brands Inc (AXIL)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.12 | 1.65975103734 | 7.23 | 7.5 | 7 | 3860 | 7.23444454 | CS |
| 4 | -1.49 | -16.8552036199 | 8.84 | 8.84 | 6.6527 | 5572 | 7.19475442 | CS |
| 12 | -4.45 | -37.7118644068 | 11.8 | 12.9 | 6.6527 | 10214 | 9.66243078 | CS |
| 26 | -5.65 | -43.4615384615 | 13 | 14 | 6.6527 | 7394 | 10.454512 | CS |
| 52 | -5.65 | -43.4615384615 | 13 | 14 | 6.6527 | 7394 | 10.454512 | CS |
| 156 | -5.65 | -43.4615384615 | 13 | 14 | 6.6527 | 7394 | 10.454512 | CS |
| 260 | -5.65 | -43.4615384615 | 13 | 14 | 6.6527 | 7394 | 10.454512 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428200 | 7.35 | 0.35 | 5.00 | 7.34 | 7.35 | 7 | 1393 |
| 1721341800 | 7 | -0.42 | -5.66 | 7.08 | 7.3162 | 7 | 2869 |
| 1721255400 | 7.42 | 0.12 | 1.65 | 7.5 | 7.5 | 7.07 | 5707 |
| 1721169000 | 7.2999 | 0.28 | 3.99 | 7.02 | 7.2999 | 7.0149 | 5192 |
| 1721082600 | 7.02 | -0.12 | -1.68 | 7.23 | 7.28 | 7 | 4137 |
| 1720823400 | 7.14 | -0.04 | -0.56 | 6.92 | 7.14 | 6.92 | 5034 |
| 1720737000 | 7.18 | -0.22 | -2.97 | 7.3 | 7.31 | 7.05 | 2301 |
| 1720650600 | 7.4 | -0.1 | -1.33 | 7.3 | 7.52 | 7.3 | 2979 |
| 1720564200 | 7.5 | 0.01 | 0.13 | 7.49 | 7.6 | 7.4778 | 4056 |
| 1720477800 | 7.49 | -0.31 | -3.97 | 7.8 | 7.8 | 7.3 | 14817 |
| 1720218600 | 7.8 | 0.3 | 4.00 | 7.55 | 7.8 | 7.55 | 1268 |
| 1720040640 | 7.5 | 0.2 | 2.74 | 7.45 | 7.675 | 7.45 | 2390 |
| 1719959400 | 7.3 | -0.08 | -1.08 | 7.41 | 7.79 | 7.3 | 783 |
| 1719873000 | 7.38 | 0.14 | 1.93 | 7.68 | 7.8499 | 7.02 | 969 |
| 1719613800 | 7.24 | 0 | 0.00 | 7.24 | 7.24 | 7.24 | 0 |
| 1719527400 | 7.24 | 0.29 | 4.17 | 7.1766 | 7.24 | 6.99 | 3082 |
| 1719441000 | 6.95 | 0.1 | 1.46 | 6.75 | 7.3199 | 6.75 | 4609 |
| 1719354600 | 6.85 | -0.19 | -2.70 | 7.25 | 7.25 | 6.85 | 7692 |
| 1719268200 | 7.04 | -1.32 | -15.79 | 8.84 | 8.84 | 6.6527 | 31010 |
| 1719009000 | 8.36 | -2.11 | -20.15 | 10.51 | 10.51 | 8.36 | 53685 |
| 1718922600 | 10.47 | 0.08 | 0.77 | 10.41 | 10.49 | 10 | 8139 |
| 1718749800 | 10.39 | -0.28 | -2.62 | 10.35 | 11.26 | 10.35 | 7935 |
| 1718663400 | 10.67 | -0.71 | -6.24 | 11.3 | 11.3 | 10.17 | 5560 |
| 1718404200 | 11.38 | 0.4 | 3.60 | 10.66 | 11.45 | 10.3 | 8002 |
| 1718317800 | 10.985 | 0.48 | 4.62 | 10.24 | 11.45 | 10.24 | 7339 |
| 1718231400 | 10.5 | -0.18 | -1.69 | 10.36 | 11.2 | 9.5001 | 5919 |
| 1718145000 | 10.68 | -0.32 | -2.91 | 11.49 | 11.49 | 9.78 | 6262 |
| 1718058600 | 11 | 2.59 | 30.80 | 8.9 | 11.26 | 8.1179 | 19644 |
| 1717799400 | 8.41 | 0.51 | 6.48 | 8.03 | 8.42 | 8 | 4276 |
| 1717713000 | 7.8979 | -0.92 | -10.45 | 8.5399999 | 8.5399999 | 7.77 | 9851 |
| 1717626600 | 8.82 | -0.15 | -1.66 | 8.6 | 9 | 8.59 | 4867 |
| 1717540200 | 8.9688 | 0.66 | 7.93 | 8.55 | 8.9688 | 8.2001 | 3177 |
| 1717453800 | 8.31 | -0.37 | -4.21 | 8.77 | 9.65 | 8.3 | 7492 |
| 1717194600 | 8.675 | -0.27 | -3.03 | 8.05 | 9.1199999 | 8.0001 | 9972 |
| 1717108200 | 8.9459 | -0.17 | -1.91 | 9.475 | 10 | 8.9459 | 1186 |
| 1717021800 | 9.1199999 | -0.84 | -8.43 | 9.46 | 9.84 | 8.95 | 7756 |
| 1716935400 | 9.96 | 0.27 | 2.83 | 9.83 | 9.97 | 8.2501 | 9612 |
| 1716589800 | 9.6862 | 0.54 | 5.86 | 8.7 | 10 | 8.65 | 2145 |
| 1716503400 | 9.1501 | -0.91 | -9.04 | 9.69 | 10.67 | 9 | 6923 |
| 1716417000 | 10.06 | 0.06 | 0.61 | 9.81 | 10.06 | 9.5 | 3383 |
| 1716330600 | 9.9992 | 0.5 | 5.25 | 9.7899999 | 9.9992 | 9.111 | 4064 |
| 1716244200 | 9.5 | -0.19 | -1.96 | 9.69 | 10.9533 | 9.38 | 20388 |
| 1715985000 | 9.69 | -1.21 | -11.10 | 11 | 11.51 | 9.5 | 33215 |
| 1715898600 | 10.9 | 0.65 | 6.29 | 10.35 | 11.58 | 9.15 | 40548 |
| 1715812200 | 10.255 | -0.35 | -3.25 | 10.71 | 11 | 9.9901 | 11227 |
| 1715725800 | 10.6 | -0.98 | -8.46 | 11.84 | 12.7 | 10.6 | 59660 |
| 1715639400 | 11.58 | 0.28 | 2.48 | 11.3 | 12.9 | 10.73 | 43451 |
| 1715380200 | 11.3 | 0.45 | 4.15 | 10.65 | 12.9 | 10.65 | 30969 |
| 1715293800 | 10.85 | -0.15 | -1.36 | 10.65 | 11.3 | 10.5001 | 2122 |
| 1715207400 | 11 | 0.25 | 2.33 | 10.43 | 11.1 | 10.3501 | 6351 |
| 1715121000 | 10.75 | -0.15 | -1.41 | 11.3 | 11.6 | 10.15 | 13163 |
| 1715034600 | 10.9032 | -1.1 | -9.14 | 11.5 | 11.705 | 10.9032 | 1846 |
| 1714775400 | 12 | 0.8 | 7.14 | 11.265 | 12 | 10.5301 | 1223 |
| 1714689000 | 11.2 | -0.05 | -0.45 | 11.25 | 11.8544 | 11.1 | 1044 |
| 1714602600 | 11.2501 | 0.19 | 1.72 | 11.19 | 11.61 | 11.19 | 2431 |
| 1714516200 | 11.06 | -0.09 | -0.81 | 11.17 | 11.3084 | 10.7501 | 1560 |
| 1714429800 | 11.15 | -0.05 | -0.45 | 11.8 | 11.98 | 10.81 | 5286 |
| 1714170600 | 11.2 | -0.13 | -1.15 | 11.07 | 11.99 | 11.04 | 3440 |
| 1714084200 | 11.33 | 0.09 | 0.80 | 11.9 | 11.9 | 10.35 | 3959 |
| 1713997800 | 11.24 | -0.57 | -4.83 | 11.91 | 11.91 | 11.17 | 1763 |
| 1713911400 | 11.81 | -0.19 | -1.58 | 12.1 | 12.4 | 11.52 | 3129 |
| 1713825000 | 12 | 0.4 | 3.45 | 11.98 | 12.9 | 11.59 | 10609 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
