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 (%)
Mar 31, 2021 140.36 143.96 140.36 142.42 424,942 +3.14(+2.25%)
Mar 30, 2021 134.17 140.18 133.00 139.28 398,112 +4.96(+3.69%)
Mar 29, 2021 137.49 138.47 131.82 134.32 414,416 -3.50(-2.54%)
Mar 26, 2021 137.51 139.06 131.69 137.82 407,100 +1.05(+0.77%)
Mar 25, 2021 129.39 137.09 127.25 136.77 471,248 +3.32(+2.49%)
Mar 24, 2021 140.39 140.50 133.05 133.45 496,085 -6.17(-4.42%)
Mar 23, 2021 144.01 146.00 138.80 139.62 355,781 -5.15(-3.56%)
Mar 22, 2021 146.78 148.99 144.33 144.77 422,141 +0.02(+0.01%)
Mar 19, 2021 139.11 146.07 137.87 144.75 857,200 +4.79(+3.42%)
Mar 18, 2021 148.17 148.17 138.89 139.96 341,340 -8.47(-5.71%)
Mar 17, 2021 145.20 149.27 142.50 148.43 327,715 +1.40(+0.95%)
Mar 16, 2021 156.64 159.02 144.71 147.03 411,768 -6.68(-4.35%)
Mar 15, 2021 153.26 155.29 150.63 153.71 423,556 +1.45(+0.95%)
Mar 12, 2021 150.92 154.83 147.36 152.26 370,700 -0.50(-0.33%)
Mar 11, 2021 146.51 153.76 146.12 152.76 796,472 +11.66(+8.26%)
Mar 10, 2021 146.65 150.79 140.43 141.10 651,430 -3.30(-2.29%)
Mar 09, 2021 143.48 147.89 143.07 144.40 496,045 +5.81(+4.19%)
Mar 08, 2021 143.08 147.00 137.50 138.59 490,149 -4.45(-3.11%)
Mar 05, 2021 143.78 145.00 128.01 143.04 911,200 -1.86(-1.28%)
Mar 04, 2021 151.83 155.36 138.26 144.90 1,239,235 -10.11(-6.52%)
Mar 03, 2021 164.65 167.79 153.94 155.01 634,260 -11.14(-6.70%)
Mar 02, 2021 169.99 172.71 163.49 166.15 814,475 -3.50(-2.06%)
Mar 01, 2021 172.83 174.83 167.22 169.65 1,052,450 +4.16(+2.51%)
Feb 26, 2021 160.90 169.00 160.00 165.49 652,900 +5.59(+3.50%)
Feb 25, 2021 161.90 168.74 158.50 159.90 569,461 -1.55(-0.96%)
Feb 24, 2021 170.96 171.82 160.03 161.45 815,569 -7.69(-4.55%)
Feb 23, 2021 163.50 170.68 156.89 169.14 659,446 -0.86(-0.51%)
Feb 22, 2021 176.10 180.00 168.95 170.00 495,718 -7.00(-3.95%)
Feb 19, 2021 176.38 180.99 175.99 177.00 459,800 +3.25(+1.87%)
Feb 18, 2021 176.21 178.38 171.13 173.75 477,445 -4.63(-2.60%)
Feb 17, 2021 177.17 180.89 175.00 178.38 785,671 +2.45(+1.39%)
Feb 16, 2021 198.23 198.88 175.92 175.93 1,323,300 -19.61(-10.03%)
Feb 12, 2021 202.00 202.46 194.81 195.54 914,700 -7.97(-3.92%)
Feb 11, 2021 190.00 212.37 189.64 203.51 2,635,821 +15.53(+8.26%)
Feb 10, 2021 185.00 190.04 182.16 187.98 485,292 +4.82(+2.63%)
Feb 09, 2021 180.24 184.89 180.24 183.16 397,267 +0.77(+0.42%)
Feb 08, 2021 180.00 182.48 176.52 182.39 388,651 +5.21(+2.94%)
Feb 05, 2021 178.22 178.52 172.97 177.18 185,600 +1.84(+1.05%)
Feb 04, 2021 169.80 175.57 166.02 175.34 432,991 +7.79(+4.65%)
Feb 03, 2021 167.85 169.06 163.86 167.55 294,257 +1.02(+0.61%)
Feb 02, 2021 171.62 171.95 165.01 166.53 357,194 +0.38(+0.23%)
Feb 01, 2021 167.13 168.00 163.37 166.15 331,201 +1.99(+1.21%)
Jan 29, 2021 162.56 168.97 160.30 164.16 356,600 +0.19(+0.12%)
Jan 28, 2021 166.37 176.60 162.57 163.97 732,671 -6.07(-3.57%)
Jan 27, 2021 171.32 176.65 168.41 170.04 658,372 -6.61(-3.74%)
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.