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 )

399.22 -0.38 (-0.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 1, 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 (%)
Oct 01, 2024 399.87 400.78 395.37 399.22 749,290 -0.38(-0.10%)
Sep 30, 2024 395.50 400.33 394.24 399.60 548,957 +4.26(+1.08%)
Sep 27, 2024 394.12 395.59 388.37 395.34 400,734 +2.09(+0.53%)
Sep 26, 2024 396.23 398.74 391.97 393.25 449,057 -2.01(-0.51%)
Sep 25, 2024 394.39 395.80 392.02 395.26 534,492 +1.60(+0.41%)
Sep 24, 2024 395.59 395.69 388.36 393.66 279,634 -0.28(-0.07%)
Sep 23, 2024 394.29 397.32 392.00 393.94 473,099 +0.65(+0.17%)
Sep 20, 2024 387.07 393.58 387.06 393.29 1,202,604 +3.55(+0.91%)
Sep 19, 2024 390.00 391.55 383.03 389.74 461,849 +6.73(+1.76%)
Sep 18, 2024 383.50 387.61 380.50 383.01 402,204 +0.44(+0.12%)
Sep 17, 2024 384.03 386.14 376.53 382.57 379,049 -3.20(-0.83%)
Sep 16, 2024 380.99 386.54 379.98 385.77 479,860 +6.16(+1.62%)
Sep 13, 2024 382.98 385.00 375.71 379.61 506,482 -4.90(-1.27%)
Sep 12, 2024 364.88 384.73 364.60 384.51 976,756 +22.80(+6.30%)
Sep 11, 2024 357.82 364.49 353.91 361.71 471,518 +2.36(+0.66%)
Sep 10, 2024 364.89 366.98 357.11 359.35 324,728 -5.04(-1.38%)
Sep 09, 2024 358.61 369.44 358.61 364.39 755,898 +9.77(+2.76%)
Sep 06, 2024 356.42 357.50 346.71 354.62 509,150 -0.24(-0.07%)
Sep 05, 2024 353.53 356.34 352.11 354.86 236,463 -0.49(-0.14%)
Sep 04, 2024 351.72 356.73 349.02 355.35 681,086 +0.19(+0.05%)
Sep 03, 2024 361.35 363.22 354.52 355.16 584,904 -9.81(-2.69%)
Aug 30, 2024 363.13 366.27 361.44 364.97 454,912 +2.97(+0.82%)
Aug 29, 2024 364.03 368.86 361.97 362.00 316,769 -0.45(-0.12%)
Aug 28, 2024 363.43 368.13 361.59 362.45 323,641 -0.98(-0.27%)
Aug 27, 2024 360.49 364.45 357.85 363.43 286,016 +2.94(+0.82%)
Aug 26, 2024 369.11 370.64 358.10 360.49 568,495 -10.21(-2.75%)
Aug 23, 2024 375.69 376.05 369.43 370.70 464,467 -1.99(-0.53%)
Aug 22, 2024 375.94 377.25 372.44 372.69 295,583 -2.41(-0.64%)
Aug 21, 2024 373.06 378.89 371.45 375.10 573,275 +2.05(+0.55%)
Aug 20, 2024 374.45 375.73 370.04 373.05 345,709 -0.02(-0.01%)
Aug 19, 2024 373.75 376.42 370.96 373.07 430,153 -0.62(-0.17%)
Aug 16, 2024 374.99 377.19 372.00 373.69 486,333 +0.00(+0.00%)
Aug 15, 2024 366.15 378.25 366.15 373.69 494,494 +3.12(+0.84%)
Aug 14, 2024 368.80 371.93 365.99 370.57 400,285 +1.60(+0.43%)
Aug 13, 2024 368.03 370.82 364.78 368.97 516,047 +0.94(+0.26%)
Aug 12, 2024 368.10 375.95 366.14 368.03 545,443 +3.03(+0.83%)
Aug 09, 2024 367.27 370.36 359.31 365.00 997,595 -3.46(-0.94%)
Aug 08, 2024 350.90 371.99 344.00 368.46 1,518,604 +19.22(+5.50%)
Aug 07, 2024 330.00 367.95 323.88 349.24 3,406,951 +54.24(+18.39%)
Aug 06, 2024 289.40 298.70 286.19 295.00 1,070,163 +8.84(+3.09%)
Aug 05, 2024 279.64 291.75 279.02 286.16 684,407 -6.20(-2.12%)
Aug 02, 2024 294.10 295.36 287.14 292.36 929,776 -7.27(-2.43%)
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.