AAXN - Axon Enterprise, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 201961.4661.4659.1759.8259.82361,600
Apr 17, 201961.8662.2460.2661.5061.50441,400
Apr 16, 201961.2161.6160.9261.5561.55384,400
Apr 15, 201961.8462.1760.5060.7560.75366,400
Apr 12, 201961.7462.0061.0561.8761.87465,800
Apr 11, 201960.0961.0460.0560.9260.92368,200
Apr 10, 201958.7560.3758.2760.1260.12524,000
Apr 09, 201959.8360.3658.4558.6658.66571,100
Apr 08, 201959.5660.6658.3260.3260.32791,400
Apr 05, 201956.6157.8555.8757.7357.73697,200
Apr 04, 201955.4256.2754.7555.1255.12430,300
Apr 03, 201954.6855.7254.4455.3855.38281,100
Apr 02, 201955.4455.5954.3254.3854.38422,600
Apr 01, 201954.9955.7554.3555.2655.26359,400
Mar 29, 201954.3755.0753.9354.4154.41530,400
Mar 28, 201952.7053.9852.6053.8553.85298,100
Mar 27, 201953.3454.2151.7552.5252.52413,200
Mar 26, 201953.4753.6152.5153.3653.36597,800
Mar 25, 201952.0053.3551.4452.8952.89315,900
Mar 22, 201954.1155.0852.0052.0552.05785,200
Mar 21, 201952.2854.5552.2854.5454.54680,100
Mar 20, 201952.2653.0650.8652.6552.65684,000
Mar 19, 201951.3053.2451.0852.0452.041,127,200
Mar 18, 201948.1250.0648.0950.0250.02882,700
Mar 15, 201947.0547.9946.8547.9647.961,486,400
Mar 14, 201947.6948.0347.0147.0547.05601,800
Mar 13, 201948.5048.9047.5447.6347.63493,100
Mar 12, 201947.9648.5247.1248.3348.33490,400
Mar 11, 201946.8648.1546.5047.9747.97656,200
Mar 08, 201947.7547.7546.2846.8646.861,057,200
Mar 07, 201949.8250.0848.2048.4748.47571,900
Mar 06, 201951.5152.2349.8149.9849.98507,700
Mar 05, 201951.4151.6450.5051.4051.40670,800
Mar 04, 201954.5454.8650.8151.2051.20875,400
Mar 01, 201954.2954.6053.1954.4554.45992,000
Feb 28, 201955.1355.7553.5553.8353.83787,000
Feb 27, 201955.4655.6551.6055.4955.492,666,400
Feb 26, 201958.6260.3058.5260.2260.221,686,500
Feb 25, 201956.4458.5056.2858.0558.051,428,800
Feb 22, 201955.6255.9555.0155.7455.74452,000
Feb 21, 201955.9856.1855.2555.4955.49323,600
Feb 20, 201955.8856.3455.5856.0056.00384,400
Feb 19, 201955.4356.0855.2155.8155.81424,200
Feb 15, 201954.9055.5954.4155.4355.43419,400
Feb 14, 201953.3654.7753.3554.5954.59305,200
Feb 13, 201953.6653.9653.0653.7053.70310,600
Feb 12, 201953.8054.0452.7253.3053.30402,500
Feb 11, 201951.5253.2451.5253.1353.13425,600
Feb 08, 201951.7551.8350.8151.4351.43350,400
Feb 07, 201951.8452.4151.1451.9851.98375,300
Feb 06, 201952.6952.7251.4252.1252.12310,900
Feb 05, 201953.0053.8252.2252.5052.50279,400
Feb 04, 201950.8152.9650.7152.9152.91487,200
Feb 01, 201951.1151.2550.4550.6550.65367,300
Jan 31, 201949.6351.2949.6351.0151.01354,700
Jan 30, 201949.0849.9448.0449.7449.74394,200
Jan 29, 201949.1449.9648.9249.0449.04250,300
Jan 28, 201948.7949.3948.3549.1049.10290,300
Jan 25, 201948.8349.5848.3149.1049.10319,600
Jan 24, 201948.1148.4947.1348.4348.43567,100
Jan 23, 201949.0850.0547.4648.0648.06428,700
Jan 22, 201949.8649.9048.0548.7048.70470,800
Jan 18, 201950.4250.8750.0250.1950.19398,600
Jan 17, 201949.4150.6149.3950.2250.22485,200
Jan 16, 201949.3650.0148.6849.6349.63311,700
Jan 15, 201950.1350.4049.0249.3549.35376,400
Jan 14, 201949.0050.1148.2449.7849.78454,100
Jan 11, 201949.5649.8948.5049.4549.45497,800
Jan 10, 201949.8550.2248.8149.6949.69529,200
Jan 09, 201949.8450.6149.1350.2650.26692,400
Jan 08, 201948.9849.9148.6549.4149.41769,600
Jan 07, 201946.4548.7146.3948.1548.15768,500
Jan 04, 201943.9546.2143.1946.0146.01865,900
Jan 03, 201944.3444.7042.4243.2943.29964,200
Jan 02, 201942.9945.1242.6245.1145.111,108,500
Dec 31, 201843.5844.2643.1343.7543.75675,700
Dec 28, 201843.0443.7442.0243.0343.03579,100
Dec 27, 201841.1743.0141.0043.0043.00811,900
Dec 26, 201839.8141.8139.5441.7641.76625,700
Dec 24, 201840.4540.8639.4339.7439.74645,000
Dec 21, 201841.5043.4041.3341.7941.792,091,200
Dec 20, 201844.4445.4340.0141.3741.371,195,500
Dec 19, 201844.4545.5344.3544.8244.82846,500
Dec 18, 201844.4445.4344.1344.4644.46735,100
Dec 17, 201844.5045.0743.4843.8043.80622,000
Dec 14, 201844.6045.8644.5044.6544.65763,500
Dec 13, 201846.0046.0044.8545.1245.12576,300
Dec 12, 201845.8846.8845.0045.5945.591,034,200
Dec 11, 201845.5946.2943.6744.2144.211,018,600
Dec 10, 201843.3144.8243.3144.3044.30735,600
Dec 07, 201844.3745.0842.9043.5243.52650,300
Dec 06, 201842.6044.6542.0044.5144.51854,000
Dec 04, 201845.1546.0543.5743.6443.64948,600
Dec 03, 201843.9145.5043.8045.1845.181,568,000
Nov 30, 201843.7144.2842.8343.4743.471,232,900
Nov 29, 201845.3045.9343.3344.0744.071,014,900
Nov 28, 201846.6647.1645.2645.3845.38939,600
Nov 27, 201846.6847.4046.4046.5246.52445,700
Nov 26, 201847.2647.6946.0446.8646.86381,500
Nov 23, 201846.2047.5046.2046.6846.68222,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...