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 )

308.23 +1.99 (+0.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Feb 13, 2019 1.220 1.220 1.220 0 -0.07(-5.43%)
Feb 12, 2019 1.320 1.420 1.280 1.290 2,521,005 -0.01(-0.77%)
Feb 11, 2019 1.270 1.340 1.210 1.300 1,561,441 +0.05(+4.00%)
Feb 08, 2019 1.230 1.265 1.150 1.250 1,252,100 +0.03(+2.46%)
Feb 07, 2019 1.350 1.350 1.190 1.220 2,772,615 -0.13(-9.63%)
Feb 06, 2019 1.190 1.370 1.160 1.350 3,541,566 +0.18(+15.38%)
Feb 05, 2019 1.170 1.210 1.140 1.170 1,236,778 +0.01(+0.86%)
Feb 04, 2019 1.100 1.170 1.080 1.160 1,305,885 +0.05(+4.50%)
Feb 01, 2019 1.050 1.110 1.030 1.110 1,017,900 +0.06(+5.71%)
Jan 31, 2019 1.040 1.090 1.040 1.050 1,054,765 +0.02(+1.94%)
Jan 30, 2019 1.020 1.030 1.000 1.030 397,031 +0.02(+1.98%)
Jan 29, 2019 1.000 1.030 0.9800 1.010 627,885 +0.01(+1.00%)
Jan 28, 2019 1.000 1.020 0.9800 1.000 757,919 -0.02(-1.96%)
Jan 25, 2019 0.9700 1.020 0.9600 1.020 841,500 +0.06(+6.25%)
Jan 24, 2019 0.9700 0.9700 0.9300 0.9600 1,764,810 +0.00(+0.00%)
Jan 23, 2019 0.9739 0.9950 0.9300 0.9600 1,101,574 +0.00(+0.00%)
Jan 22, 2019 1.000 1.030 0.9400 0.9600 2,193,294 -0.05(-4.95%)
Jan 18, 2019 1.030 1.050 0.9800 1.010 1,252,500 -0.01(-0.98%)
Jan 17, 2019 1.090 1.100 1.000 1.020 1,020,355 -0.08(-7.27%)
Jan 16, 2019 1.090 1.105 1.070 1.100 886,117 +0.02(+1.85%)
Jan 15, 2019 1.060 1.110 1.040 1.080 1,495,575 +0.03(+2.86%)
Jan 14, 2019 1.120 1.120 1.040 1.050 2,326,160 -0.06(-5.41%)
Jan 11, 2019 1.150 1.210 1.100 1.110 1,502,900 -0.04(-3.48%)
Jan 10, 2019 1.110 1.210 1.090 1.150 1,887,680 +0.01(+0.88%)
Jan 09, 2019 1.100 1.150 1.070 1.140 1,163,022 +0.07(+6.54%)
Jan 08, 2019 1.150 1.180 1.060 1.070 1,754,063 -0.05(-4.46%)
Jan 07, 2019 1.130 1.260 1.100 1.120 3,491,002 +0.04(+3.70%)
Jan 04, 2019 1.070 1.100 1.040 1.080 721,900 +0.03(+2.86%)
Jan 03, 2019 1.070 1.080 1.030 1.050 474,075 -0.04(-3.67%)
Jan 02, 2019 0.9800 1.090 0.9700 1.090 1,215,036 +0.09(+9.44%)
Dec 31, 2018 0.9890 1.020 0.9850 0.9960 832,100 +0.00(+0.10%)
Dec 28, 2018 1.000 1.010 0.9700 0.9950 965,300 -0.01(-0.50%)
Dec 27, 2018 0.9700 1.000 0.9400 1.000 1,230,244 +0.02(+2.04%)
Dec 26, 2018 0.9700 0.9900 0.9500 0.9800 1,251,628 +0.04(+4.26%)
Dec 24, 2018 0.9500 1.000 0.9300 0.9400 422,700 -0.05(-5.05%)
Dec 21, 2018 1.050 1.050 0.9500 0.9900 1,795,600 -0.06(-5.71%)
Dec 20, 2018 1.100 1.180 1.020 1.050 1,984,564 -0.02(-1.87%)
Dec 19, 2018 1.090 1.150 1.060 1.070 927,776 +0.01(+0.94%)
Dec 18, 2018 1.140 1.190 1.020 1.060 1,635,539 -0.09(-7.83%)
Dec 17, 2018 1.160 1.330 1.100 1.150 3,794,166 +0.14(+13.86%)
Dec 14, 2018 0.9500 1.105 0.9300 1.010 4,334,300 -0.12(-10.62%)
Dec 13, 2018 1.200 1.230 1.120 1.130 1,475,534 -0.08(-6.61%)
Dec 12, 2018 1.250 1.290 1.140 1.210 1,091,653 -0.03(-2.42%)
Dec 11, 2018 1.230 1.280 1.210 1.240 768,154 +0.00(+0.00%)
Dec 10, 2018 1.300 1.300 1.210 1.240 2,653,455 -0.47(-27.49%)
Dec 07, 2018 1.770 1.780 1.680 1.710 264,800 -0.06(-3.39%)
Dec 06, 2018 1.650 1.780 1.560 1.770 621,025 +0.12(+7.27%)
Dec 04, 2018 1.760 1.770 1.640 1.650 729,800 -0.13(-7.30%)
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.