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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Axon Enterprise Inc (NQ: AXON )

300.75 +6.95 (+2.37%)
Streaming Delayed Price Updated: 3:19 PM EDT, Apr 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2023 197.16 199.44 192.71 198.39 511,420 +2.95(+1.51%)
Jan 31, 2023 191.80 195.64 191.80 195.44 794,209 +3.98(+2.08%)
Jan 30, 2023 191.27 198.40 189.75 191.46 812,354 -0.15(-0.08%)
Jan 27, 2023 192.29 193.69 188.72 191.61 880,893 -0.72(-0.37%)
Jan 26, 2023 193.91 194.73 186.72 192.33 718,381 +0.15(+0.08%)
Jan 25, 2023 188.34 193.18 184.04 192.18 555,745 +3.22(+1.70%)
Jan 24, 2023 188.13 189.84 184.50 188.96 577,760 +0.01(+0.01%)
Jan 23, 2023 187.22 194.80 185.92 188.95 1,459,687 +3.93(+2.12%)
Jan 20, 2023 186.08 186.50 182.72 185.02 585,207 +0.96(+0.52%)
Jan 19, 2023 181.52 185.50 181.52 184.06 567,039 +1.79(+0.98%)
Jan 18, 2023 186.33 188.76 181.66 182.27 559,070 -2.20(-1.19%)
Jan 17, 2023 188.31 189.14 184.27 184.47 582,097 -3.66(-1.95%)
Jan 13, 2023 182.69 189.62 182.12 188.13 774,948 +4.05(+2.20%)
Jan 12, 2023 181.44 184.65 179.01 184.08 519,222 +2.65(+1.46%)
Jan 11, 2023 180.87 183.25 178.02 181.43 637,884 +2.10(+1.17%)
Jan 10, 2023 177.77 181.19 176.99 179.33 491,077 +1.88(+1.06%)
Jan 09, 2023 171.96 178.87 171.96 177.45 740,676 +6.55(+3.83%)
Jan 06, 2023 166.47 171.52 166.14 170.90 372,911 +5.16(+3.11%)
Jan 05, 2023 166.97 170.66 165.72 165.74 537,104 -3.02(-1.79%)
Jan 04, 2023 168.24 171.13 166.65 168.76 438,139 +0.52(+0.31%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.