Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic
  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Axon Enterprise Inc (NQ: AXON )

312.88 -2.76 (-0.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 202.32 205.62 199.50 204.49 350,934 +2.76(+1.37%)
Oct 30, 2023 203.59 203.92 200.55 201.73 303,364 +0.97(+0.49%)
Oct 27, 2023 204.68 205.89 199.29 200.75 422,821 -3.81(-1.86%)
Oct 26, 2023 207.87 210.01 204.32 204.57 386,300 -3.30(-1.59%)
Oct 25, 2023 212.58 212.58 206.63 207.87 278,013 -5.46(-2.56%)
Oct 24, 2023 212.80 215.17 212.21 213.33 283,910 +3.25(+1.55%)
Oct 23, 2023 209.98 212.68 208.05 210.08 213,579 -0.78(-0.37%)
Oct 20, 2023 212.93 212.93 207.20 210.86 354,090 -1.45(-0.68%)
Oct 19, 2023 218.88 218.88 210.66 212.31 365,639 -7.22(-3.29%)
Oct 18, 2023 222.00 223.12 219.41 219.53 327,086 -3.01(-1.35%)
Oct 17, 2023 218.53 223.30 218.04 222.54 568,857 +2.49(+1.13%)
Oct 16, 2023 217.20 220.46 216.68 220.05 306,853 +4.62(+2.14%)
Oct 13, 2023 216.63 217.88 214.28 215.43 410,214 +0.02(+0.01%)
Oct 12, 2023 220.68 220.68 214.19 215.41 425,074 -4.59(-2.09%)
Oct 11, 2023 216.64 220.71 216.00 220.00 728,290 +4.71(+2.19%)
Oct 10, 2023 210.00 216.31 209.61 215.29 591,554 +6.48(+3.10%)
Oct 09, 2023 202.20 209.94 200.99 208.81 531,717 +9.05(+4.53%)
Oct 06, 2023 193.12 201.45 192.63 199.76 370,232 +3.65(+1.86%)
Oct 05, 2023 194.81 196.54 192.78 196.11 300,877 +1.50(+0.77%)
Oct 04, 2023 192.03 194.90 190.01 194.61 335,059 +2.55(+1.33%)
Oct 03, 2023 195.39 196.06 190.82 192.06 266,606 -3.98(-2.03%)
Oct 02, 2023 197.29 199.10 195.05 196.04 428,471 -2.95(-1.48%)
Sep 29, 2023 197.86 201.54 197.58 198.99 634,349 +2.91(+1.48%)
Sep 28, 2023 193.41 196.54 191.60 196.08 354,225 +1.43(+0.73%)
Sep 27, 2023 190.85 195.71 190.69 194.65 617,823 +5.04(+2.66%)
Sep 26, 2023 190.64 192.20 189.12 189.61 444,749 -3.63(-1.88%)
Sep 25, 2023 193.95 194.41 192.57 193.24 373,627 -2.18(-1.12%)
Sep 22, 2023 196.88 197.56 194.50 195.42 369,205 -0.71(-0.36%)
Sep 21, 2023 201.03 201.71 196.01 196.13 598,408 -7.22(-3.55%)
Sep 20, 2023 205.34 206.32 203.19 203.35 458,339 -0.45(-0.22%)
Sep 19, 2023 207.23 207.23 201.24 203.80 478,822 -4.38(-2.10%)
Sep 18, 2023 204.60 211.19 203.01 208.18 497,248 +1.97(+0.96%)
Sep 15, 2023 211.38 211.68 204.95 206.21 820,071 -6.30(-2.96%)
Sep 14, 2023 209.95 213.51 209.31 212.51 398,655 +2.65(+1.26%)
Sep 13, 2023 211.00 211.88 208.05 209.86 378,685 -2.07(-0.98%)
Sep 12, 2023 210.83 213.13 210.26 211.93 375,525 -1.26(-0.59%)
Sep 11, 2023 214.47 215.00 210.81 213.19 326,291 -1.52(-0.71%)
Sep 08, 2023 215.34 217.61 214.10 214.71 359,561 -1.35(-0.62%)
Sep 07, 2023 213.41 216.81 210.43 216.06 459,339 +2.56(+1.20%)
Sep 06, 2023 212.61 215.44 211.71 213.50 330,329 +1.25(+0.59%)
Sep 05, 2023 214.50 214.90 208.15 212.25 697,862 -3.14(-1.46%)
Sep 01, 2023 213.61 215.47 212.38 215.39 343,362 +2.48(+1.16%)
Aug 31, 2023 212.00 215.28 211.84 212.91 862,031 +1.81(+0.86%)
Aug 30, 2023 204.80 211.59 204.80 211.10 540,770 +5.96(+2.91%)
Aug 29, 2023 200.11 206.29 199.26 205.14 302,343 +4.43(+2.21%)
Aug 28, 2023 199.73 203.36 199.73 200.71 435,248 +2.28(+1.15%)
Aug 25, 2023 195.73 198.62 193.31 198.43 412,212 +2.42(+1.23%)
Aug 24, 2023 200.44 204.18 195.86 196.01 748,011 -4.29(-2.14%)
Aug 23, 2023 199.45 200.59 197.64 200.30 403,291 +1.34(+0.67%)
Aug 22, 2023 196.86 199.54 196.00 198.96 300,832 +2.02(+1.03%)
Aug 21, 2023 199.56 201.07 195.67 196.94 432,360 -3.16(-1.58%)
Aug 18, 2023 193.11 200.72 192.87 200.10 737,930 +4.71(+2.41%)
Aug 17, 2023 200.42 200.42 195.00 195.39 540,523 -5.39(-2.68%)
Aug 16, 2023 201.87 202.16 198.20 200.78 512,583 -2.27(-1.12%)
Aug 15, 2023 206.62 207.36 202.59 203.05 683,353 -3.57(-1.73%)
Aug 14, 2023 209.59 211.65 206.06 206.62 802,282 -4.61(-2.18%)
Aug 11, 2023 203.18 211.89 202.32 211.23 1,428,522 +7.11(+3.48%)
Aug 10, 2023 203.81 208.92 202.35 204.12 1,232,532 +3.68(+1.84%)
Aug 09, 2023 198.12 207.86 196.49 200.44 2,983,169 +24.71(+14.06%)
Aug 08, 2023 179.22 180.08 175.59 175.73 804,602 -3.94(-2.19%)
Aug 07, 2023 181.90 182.58 178.89 179.67 575,011 -1.19(-0.66%)
Aug 04, 2023 178.49 182.92 178.38 180.86 1,002,258 +3.76(+2.12%)
Aug 03, 2023 177.01 178.82 175.37 177.10 457,657 -0.92(-0.52%)
Aug 02, 2023 181.94 182.31 177.91 178.02 558,148 -5.31(-2.90%)
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.
 
 
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.