ADVFN Logo
Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.

AXON Axon Enterprise Inc

292.70
0.00 (0.00%)
Pre Market
Last Updated: 08:43:54
Delayed by 15 minutes

AXON Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 24 2024 292.70 1.55 0.53% 291.93 296.62 290.375 704,796
Jun 21 2024 291.15 -1.99 -0.68% 293.22 293.22 282.89 911,832
Jun 20 2024 293.14 -0.38 -0.13% 294.61 296.80 290.38 366,179
Jun 18 2024 293.52 -3.65 -1.23% 297.48 300.85 292.04 362,136
Jun 17 2024 297.17 4.84 1.66% 292.75 297.38 290.1901 413,491
Jun 14 2024 292.33 -1.15 -0.39% 292.00 294.3616 287.23 401,070
Jun 13 2024 293.48 -2.36 -0.80% 296.07 297.78 292.29 383,634
Jun 12 2024 295.84 8.83 3.08% 290.01 297.24 288.90 546,145
Jun 11 2024 287.01 1.61 0.56% 285.33 287.06 283.33 407,340
Jun 10 2024 285.40 4.90 1.75% 280.08 286.81 280.08 421,888
Jun 07 2024 280.50 1.35 0.48% 279.57 282.60 278.2435 331,269
Jun 06 2024 279.15 -2.98 -1.06% 282.13 283.4799 276.92 381,668
Jun 05 2024 282.13 5.91 2.14% 278.00 282.28 276.2301 487,390
Jun 04 2024 276.22 -2.31 -0.83% 277.73 278.55 273.52 398,915
Jun 03 2024 278.53 -3.14 -1.11% 281.35 283.29 275.79 400,889
May 31 2024 281.67 -0.06 -0.02% 281.72 283.00 275.1923 730,363
May 30 2024 281.73 -2.46 -0.87% 284.46 286.16 280.26 340,290
May 29 2024 284.19 -4.01 -1.39% 285.20 288.40 283.50 471,497
May 28 2024 288.20 2.57 0.90% 286.04 288.20 284.2301 520,261
May 24 2024 285.63 5.64 2.01% 280.48 285.78 279.00 410,867
May 23 2024 279.99 -4.88 -1.71% 285.00 286.27 279.1872 817,903
May 22 2024 284.87 -3.08 -1.07% 288.48 289.68 282.1001 971,929
May 21 2024 287.95 -4.08 -1.40% 291.87 291.985 285.06 675,118
May 20 2024 292.03 3.24 1.12% 289.92 292.8854 288.19 524,523
May 17 2024 288.79 -1.65 -0.57% 292.45 292.60 286.68 513,380
May 16 2024 290.44 -3.51 -1.19% 293.60 294.16 288.38 536,233
May 15 2024 293.95 -2.51 -0.85% 299.24 300.00 292.785 683,040
May 14 2024 296.46 -3.77 -1.26% 299.00 299.01 290.66 997,772
May 13 2024 300.23 -3.20 -1.05% 303.88 305.105 300.048 506,805
May 10 2024 303.43 -5.66 -1.83% 309.38 310.10 303.32 473,982
May 09 2024 309.09 -2.77 -0.89% 310.64 313.6299 307.80 698,543
May 08 2024 311.86 -0.87 -0.28% 312.55 316.32 309.53 480,358
May 07 2024 312.73 -14.91 -4.55% 312.82 317.50 304.86 1,021,300
May 06 2024 327.64 9.09 2.85% 321.55 329.175 321.4632 770,392
May 03 2024 318.55 1.80 0.57% 319.24 321.00 316.64 279,004
May 02 2024 316.75 5.18 1.66% 313.50 318.19 310.93 456,851
May 01 2024 311.57 -2.09 -0.67% 312.18 316.00 309.11 693,734
Apr 30 2024 313.66 0.36 0.11% 311.31 314.78 309.2037 596,119
Apr 29 2024 313.30 5.07 1.64% 308.24 313.59 307.25 340,629
Apr 26 2024 308.23 1.99 0.65% 306.57 311.865 306.57 300,741
Apr 25 2024 306.24 3.83 1.27% 300.99 308.83 297.93 305,891
Apr 24 2024 302.41 0.85 0.28% 304.07 308.115 302.29 524,730
Apr 23 2024 301.56 7.76 2.64% 296.71 302.57 295.35 486,547
Apr 22 2024 293.80 0.19 0.07% 295.25 296.88 291.395 513,464
Apr 19 2024 293.605 -3.98 -1.34% 299.18 299.53 291.35 551,377
Apr 18 2024 297.59 -2.23 -0.74% 301.50 303.5126 297.31 592,368
Apr 17 2024 299.82 -0.49 -0.16% 301.37 302.5498 296.725 603,293
Apr 16 2024 300.31 -3.00 -0.99% 302.00 303.435 295.095 524,353
Apr 15 2024 303.31 -7.50 -2.41% 317.17 317.17 301.55 354,769
Apr 12 2024 310.81 -13.28 -4.10% 322.23 324.09 310.25 548,138
Apr 11 2024 324.09 5.83 1.83% 319.39 329.87 315.40 704,329
Apr 10 2024 318.26 6.99 2.25% 308.81 320.3428 307.86 502,759
Apr 09 2024 311.27 0.06 0.02% 310.59 311.44 306.2701 305,609
Apr 08 2024 311.21 1.31 0.42% 311.19 314.20 309.15 286,485
Apr 05 2024 309.90 3.07 1.00% 306.82 312.25 306.5629 183,787
Apr 04 2024 306.83 -2.27 -0.73% 312.12 315.6099 306.61 272,450
Apr 03 2024 309.10 -0.26 -0.08% 308.19 311.675 308.19 344,737
Apr 02 2024 309.36 -2.01 -0.65% 309.35 310.12 304.80 340,285
Apr 01 2024 311.37 -1.51 -0.48% 314.34 314.77 309.955 317,965
Mar 28 2024 312.88 -2.76 -0.87% 316.97 316.97 311.85 357,645
Mar 27 2024 315.64 -3.50 -1.10% 321.04 321.78 314.17 401,461

Your Recent History

Delayed Upgrade Clock