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 (%)
Jun 30, 2022 94.17 95.36 90.67 93.17 306,105 -2.47(-2.58%)
Jun 29, 2022 95.44 96.22 92.25 95.64 333,062 +0.64(+0.67%)
Jun 28, 2022 97.41 98.98 94.58 95.00 370,809 -1.79(-1.85%)
Jun 27, 2022 96.65 97.13 93.69 96.79 451,502 +0.63(+0.66%)
Jun 24, 2022 92.14 96.59 92.00 96.16 803,696 +5.13(+5.64%)
Jun 23, 2022 86.97 91.39 86.33 91.03 473,895 +4.67(+5.41%)
Jun 22, 2022 83.77 87.89 83.01 86.36 479,541 +1.92(+2.27%)
Jun 21, 2022 88.38 90.14 84.08 84.44 760,632 -3.17(-3.62%)
Jun 17, 2022 86.16 89.17 86.04 87.61 1,255,115 +2.49(+2.93%)
Jun 16, 2022 88.07 89.26 83.79 85.12 625,135 -5.76(-6.34%)
Jun 15, 2022 89.17 92.09 88.29 90.88 649,405 +3.37(+3.85%)
Jun 14, 2022 90.09 90.45 86.21 87.51 554,987 -2.30(-2.56%)
Jun 13, 2022 92.38 93.49 88.90 89.81 509,825 -6.70(-6.94%)
Jun 10, 2022 98.20 99.48 95.22 96.51 313,810 -4.53(-4.48%)
Jun 09, 2022 102.65 103.33 100.01 101.04 288,317 -1.84(-1.79%)
Jun 08, 2022 103.99 105.86 102.70 102.88 196,993 -1.19(-1.14%)
Jun 07, 2022 101.32 104.98 100.86 104.07 187,936 +1.39(+1.35%)
Jun 06, 2022 104.00 105.87 100.98 102.68 376,059 -0.41(-0.40%)
Jun 03, 2022 102.94 104.76 101.64 103.09 344,426 -2.02(-1.92%)
Jun 02, 2022 99.25 105.29 99.25 105.11 307,541 +5.76(+5.80%)
Jun 01, 2022 101.80 104.20 97.91 99.35 274,825 -2.01(-1.98%)
May 31, 2022 102.14 102.65 99.06 101.36 396,904 -1.16(-1.13%)
May 27, 2022 99.91 102.86 98.50 102.52 300,985 +4.00(+4.06%)
May 26, 2022 96.01 99.41 96.01 98.52 315,226 +2.98(+3.12%)
May 25, 2022 91.45 95.81 91.45 95.54 338,556 +2.98(+3.22%)
May 24, 2022 93.34 93.47 89.90 92.56 319,687 -2.18(-2.30%)
May 23, 2022 95.77 97.08 90.81 94.74 525,896 -4.66(-4.69%)
May 20, 2022 100.99 101.31 96.82 99.40 412,598 +0.82(+0.83%)
May 19, 2022 96.06 99.97 96.06 98.58 459,726 +2.33(+2.42%)
May 18, 2022 95.37 97.84 94.78 96.25 465,022 -0.55(-0.57%)
May 17, 2022 98.01 99.98 93.91 96.80 498,864 +1.36(+1.42%)
May 16, 2022 95.84 97.87 93.00 95.44 441,714 -2.78(-2.83%)
May 13, 2022 90.37 100.16 90.37 98.22 640,362 +11.18(+12.84%)
May 12, 2022 83.60 89.36 82.49 87.04 600,681 +2.67(+3.16%)
May 11, 2022 87.16 93.42 83.58 84.37 890,742 -5.09(-5.69%)
May 10, 2022 92.68 94.00 85.88 89.46 671,276 +1.57(+1.79%)
May 09, 2022 93.91 93.91 87.35 87.89 1,075,828 -8.10(-8.44%)
May 06, 2022 97.50 99.00 94.80 95.99 529,372 -3.52(-3.54%)
May 05, 2022 116.76 116.81 96.32 99.51 922,768 -16.03(-13.87%)
May 04, 2022 116.17 116.76 108.47 115.54 358,441 +0.69(+0.60%)
May 03, 2022 116.03 118.17 114.03 114.85 225,786 -1.41(-1.21%)
May 02, 2022 112.35 116.67 110.74 116.26 292,610 +4.06(+3.62%)
Apr 29, 2022 115.33 118.65 111.78 112.20 238,859 -3.86(-3.33%)
Apr 28, 2022 114.98 116.28 111.38 116.06 637,231 +2.42(+2.13%)
Apr 27, 2022 113.82 115.86 112.33 113.64 294,677 +0.30(+0.26%)
Apr 26, 2022 119.61 119.92 113.34 113.34 338,740 -7.84(-6.47%)
Apr 25, 2022 117.13 121.18 115.64 121.18 338,155 +3.16(+2.68%)
Apr 22, 2022 121.35 123.51 118.01 118.02 406,899 -2.63(-2.18%)
Apr 21, 2022 126.76 128.05 120.14 120.65 404,706 -3.99(-3.20%)
Apr 20, 2022 129.36 129.41 124.43 124.64 487,331 -5.36(-4.12%)
Apr 19, 2022 122.05 130.47 121.92 130.00 379,374 +7.67(+6.27%)
Apr 18, 2022 122.14 122.52 118.01 122.33 312,645 -0.89(-0.72%)
Apr 14, 2022 125.40 125.44 122.03 123.22 285,484 -2.05(-1.64%)
Apr 13, 2022 125.63 127.47 124.01 125.27 454,798 -0.36(-0.29%)
Apr 12, 2022 126.00 128.09 124.39 125.63 385,267 +1.23(+0.99%)
Apr 11, 2022 126.40 128.01 124.32 124.40 384,989 -3.42(-2.68%)
Apr 08, 2022 132.64 133.01 127.81 127.82 284,180 -4.97(-3.74%)
Apr 07, 2022 130.13 133.57 130.13 132.79 286,655 +1.62(+1.24%)
Apr 06, 2022 136.76 136.76 130.12 131.17 340,672 -7.76(-5.59%)
Apr 05, 2022 141.17 141.84 137.86 138.93 629,350 -1.07(-0.76%)
Apr 04, 2022 140.21 142.50 139.14 140.00 517,329 +0.69(+0.50%)
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.