AXON

Axon Enterprise Historical Data - AXON

Buy
Sell
Best deals to access real time data!
USA CHART Trader
Monthly Subscription
for only
US$30.66
Real-time Level 1 for Canada + USA
Monthly Subscription
for only
US$38.05
USA Small Cap Basic
Monthly Subscription
for only
US$33.03
VAT not included
Stock Name Stock Symbol Market Stock Type
Axon Enterprise Inc AXON NASDAQ Common Stock
  Price Change Price Change % Stock Price Last Trade
2.98 3.22% 95.54 09:56:28
Open Price Low Price High Price Close Price Previous Close
91.45 91.45 95.81 95.54 92.56
more quote information »

AXON Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week95.37101.3189.901296.43436,5860.170.18%
1 Month113.82118.6582.494497.52525,091-18.28-16.06%
3 Months142.17146.50582.4944117.40440,461-46.63-32.8%
6 Months176.72181.1182.4944133.18490,430-81.18-45.94%
1 Year130.40209.0082.4944151.22433,334-34.86-26.73%
3 Years175.57212.3782.4944152.59454,839-80.03-45.58%
5 Years21.58212.370.928928.281,346,68273.96342.72%

AXON 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
26 May 2022 95.54 2.98 3.22% 91.45 95.81 91.45 338,508
25 May 2022 92.56 -2.18 -2.3% 93.34 93.47 89.9012 319,685
24 May 2022 94.74 -4.66 -4.69% 95.77 97.08 90.81 525,894
21 May 2022 99.40 0.82 0.83% 100.99 101.31 96.82 412,603
20 May 2022 98.58 2.33 2.42% 96.06 99.97 96.06 459,726
19 May 2022 96.25 -0.55 -0.57% 95.37 97.8368 94.78 465,022
18 May 2022 96.80 1.36 1.42% 98.01 99.98 93.905 498,861
17 May 2022 95.44 -2.78 -2.83% 95.84 97.87 93.00 441,710
14 May 2022 98.22 11.18 12.84% 90.37 100.16 90.37 640,345
13 May 2022 87.04 2.67 3.16% 83.60 89.36 82.4944 600,681
12 May 2022 84.37 -5.09 -5.69% 87.16 93.415 83.575 890,734
11 May 2022 89.46 1.57 1.79% 92.68 93.9999 85.88 671,199
10 May 2022 87.89 -8.10 -8.44% 93.99 93.99 87.35 1,075,750
07 May 2022 95.99 -3.52 -3.54% 97.50 99.00 94.80 529,356
06 May 2022 99.51 -16.03 -13.87% 116.76 116.81 96.32 922,755
05 May 2022 115.54 0.69 0.6% 116.17 116.76 108.465 358,391
04 May 2022 114.85 -1.41 -1.21% 116.03 118.17 114.03 225,785
03 May 2022 116.26 4.06 3.62% 112.35 116.67 110.74 292,598
30 Apr 2022 112.20 -3.86 -3.33% 115.33 118.65 111.78 238,852
29 Apr 2022 116.06 2.42 2.13% 114.98 116.28 111.3801 637,196
28 Apr 2022 113.64 0.30 0.26% 113.82 115.8599 112.33 294,677
27 Apr 2022 113.34 -7.45 -6.17% 119.61 119.92 113.34 338,729
Your Recent History
NASDAQ
AXON
Axon Enter..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220526 02:03:54