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 )

315.64 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 213.82 214.34 207.72 210.71 670,551 -4.84(-2.25%)
Apr 27, 2023 216.76 217.48 212.56 215.55 675,298 -0.58(-0.27%)
Apr 26, 2023 220.00 221.02 216.09 216.13 517,999 -4.72(-2.14%)
Apr 25, 2023 223.89 224.50 220.35 220.85 529,248 -3.65(-1.63%)
Apr 24, 2023 224.66 226.81 222.38 224.50 614,882 -0.52(-0.23%)
Apr 21, 2023 224.61 227.27 223.31 225.02 513,210 +0.55(+0.25%)
Apr 20, 2023 224.36 228.01 223.31 224.47 588,222 -1.87(-0.83%)
Apr 19, 2023 225.85 227.50 224.00 226.34 1,370,907 -1.19(-0.52%)
Apr 18, 2023 225.96 228.60 225.25 227.53 503,534 +1.96(+0.87%)
Apr 17, 2023 225.00 228.79 224.53 225.57 485,506 +1.66(+0.74%)
Apr 14, 2023 222.35 224.72 221.41 223.91 764,542 +0.60(+0.27%)
Apr 13, 2023 224.46 225.08 220.80 223.31 843,369 +1.09(+0.49%)
Apr 12, 2023 225.00 226.50 221.50 222.22 550,971 -1.79(-0.80%)
Apr 11, 2023 224.66 226.38 222.13 224.01 637,228 +1.38(+0.62%)
Apr 10, 2023 218.67 222.78 217.55 222.63 395,822 +2.92(+1.33%)
Apr 06, 2023 217.00 219.77 215.70 219.71 507,732 +2.42(+1.11%)
Apr 05, 2023 221.20 223.00 213.73 217.29 682,671 -5.71(-2.56%)
Apr 04, 2023 227.90 229.00 221.20 223.00 466,248 -4.39(-1.93%)
Apr 03, 2023 223.98 227.49 221.99 227.39 537,299 +2.54(+1.13%)
Mar 31, 2023 219.64 227.56 218.41 224.85 1,411,150 +7.15(+3.28%)
Mar 30, 2023 219.30 219.39 216.25 217.70 572,700 +0.87(+0.40%)
Mar 29, 2023 217.86 219.07 215.82 216.83 835,457 +1.23(+0.57%)
Mar 28, 2023 217.62 218.99 214.78 215.60 448,035 -2.99(-1.37%)
Mar 27, 2023 218.75 220.80 215.72 218.59 469,593 +2.01(+0.93%)
Mar 24, 2023 213.56 216.99 212.38 216.58 296,049 +0.86(+0.40%)
Mar 23, 2023 215.30 217.66 211.28 215.72 505,155 +2.21(+1.04%)
Mar 22, 2023 218.75 218.94 213.22 213.51 422,825 -6.17(-2.81%)
Mar 21, 2023 218.60 221.69 217.50 219.68 611,657 +5.96(+2.79%)
Mar 20, 2023 214.15 215.44 212.02 213.72 699,363 +0.60(+0.28%)
Mar 17, 2023 215.36 216.58 210.96 213.12 941,629 -3.86(-1.78%)
Mar 16, 2023 210.30 217.12 208.97 216.98 438,612 +5.77(+2.73%)
Mar 15, 2023 212.54 213.40 207.30 211.21 610,359 -3.79(-1.76%)
Mar 14, 2023 214.77 216.18 212.14 215.00 930,934 +4.00(+1.90%)
Mar 13, 2023 209.56 214.78 207.00 211.00 714,053 -2.00(-0.94%)
Mar 10, 2023 218.47 218.47 212.74 213.00 598,420 -4.89(-2.24%)
Mar 09, 2023 221.34 222.00 217.88 217.89 745,425 -3.91(-1.76%)
Mar 08, 2023 226.00 226.00 220.57 221.80 820,685 -0.44(-0.20%)
Mar 07, 2023 222.12 224.49 219.74 222.24 719,998 +0.86(+0.39%)
Mar 06, 2023 217.59 223.81 216.12 221.38 804,205 +0.43(+0.19%)
Mar 03, 2023 212.52 224.00 212.52 220.95 922,714 +2.64(+1.21%)
Mar 02, 2023 215.00 219.69 212.20 218.31 1,050,819 -2.75(-1.24%)
Mar 01, 2023 208.74 221.31 202.85 221.06 2,165,223 +20.75(+10.36%)
Feb 28, 2023 194.52 201.67 194.37 200.31 4,873,868 +5.34(+2.74%)
Feb 27, 2023 194.44 199.53 194.13 194.97 815,473 +1.42(+0.73%)
Feb 24, 2023 192.26 196.74 191.51 193.55 605,762 -1.49(-0.76%)
Feb 23, 2023 195.53 196.55 192.52 195.04 676,083 +1.45(+0.75%)
Feb 22, 2023 191.14 194.87 190.41 193.59 459,679 +3.82(+2.01%)
Feb 21, 2023 188.87 191.78 187.64 189.77 527,117 +0.51(+0.27%)
Feb 17, 2023 192.86 193.56 186.51 189.26 836,680 -6.79(-3.46%)
Feb 16, 2023 197.35 200.97 195.91 196.05 405,183 -2.94(-1.48%)
Feb 15, 2023 194.79 199.30 192.91 198.99 395,498 +5.09(+2.63%)
Feb 14, 2023 189.60 194.31 188.43 193.90 426,054 +3.58(+1.88%)
Feb 13, 2023 186.88 190.45 183.66 190.32 562,936 +5.77(+3.13%)
Feb 10, 2023 181.03 187.83 180.97 184.55 637,626 +0.74(+0.40%)
Feb 09, 2023 187.00 191.22 183.45 183.81 809,240 -1.19(-0.64%)
Feb 08, 2023 186.79 189.57 184.74 185.00 1,161,988 -3.58(-1.90%)
Feb 07, 2023 194.76 194.76 168.29 188.58 2,400,524 -7.37(-3.76%)
Feb 06, 2023 197.36 200.69 194.58 195.95 558,473 -2.24(-1.13%)
Feb 03, 2023 196.20 202.44 195.70 198.19 461,591 -0.35(-0.18%)
Feb 02, 2023 200.00 204.99 196.41 198.54 681,320 +0.15(+0.08%)
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.