AAXN - Axon Enterprise, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 20, 201970.2171.9470.1571.7971.79301,603
Jun 19, 201964.5069.9264.1569.9069.902,351,400
Jun 18, 201969.5871.2265.5166.0466.041,613,600
Jun 17, 201970.8371.0366.6168.1768.17946,000
Jun 14, 201970.6671.4870.6170.6770.671,084,200
Jun 13, 201970.6471.1370.3671.1171.11724,500
Jun 12, 201970.2470.4969.2470.3570.35832,800
Jun 11, 201972.0072.3569.1470.4370.43941,100
Jun 10, 201969.7672.2969.5071.9171.91868,500
Jun 07, 201968.4569.5568.0069.1869.18362,100
Jun 06, 201967.9168.3767.1667.9767.97302,000
Jun 05, 201967.9868.9767.4468.0068.00432,000
Jun 04, 201967.9968.3967.0667.6367.63553,700
Jun 03, 201966.6567.5464.7067.4667.461,522,200
May 31, 201966.9369.0366.4666.7866.781,030,700
May 30, 201968.3368.5767.8668.0568.05926,600
May 29, 201967.7068.8667.5568.0268.02536,100
May 28, 201967.4669.4067.4568.5168.51715,800
May 24, 201967.0967.4866.2967.1367.13455,200
May 23, 201967.1867.8166.2767.0367.03587,700
May 22, 201967.4368.3267.0068.3068.30300,100
May 21, 201966.0167.9365.2467.8467.84486,400
May 20, 201967.2167.8265.0765.4365.431,038,000
May 17, 201967.7168.7967.3568.0068.00999,200
May 16, 201965.5168.4965.4668.1868.18669,100
May 15, 201965.3865.9464.5065.4165.41488,800
May 14, 201964.8266.7364.8066.3366.331,036,300
May 13, 201962.2265.0462.0064.7664.76740,200
May 10, 201967.0068.8061.7163.7363.731,814,900
May 09, 201966.4967.3065.0266.7366.73812,000
May 08, 201964.9667.8764.7567.0067.00795,000
May 07, 201964.8165.8363.8764.6464.64854,200
May 06, 201963.7966.1063.3865.8465.84523,600
May 03, 201964.7066.1164.4265.3065.30734,100
May 02, 201963.8064.4563.5664.2664.26430,200
May 01, 201963.8364.2763.2363.7963.79756,600
Apr 30, 201963.2564.0262.9363.5063.50669,300
Apr 29, 201963.0264.0062.2863.3763.37664,300
Apr 26, 201962.6863.2162.2162.8662.86488,400
Apr 25, 201962.5863.1661.8062.9462.94322,200
Apr 24, 201962.9064.0062.3462.5862.58297,400
Apr 23, 201961.0763.1860.9962.8762.87483,700
Apr 22, 201959.8261.0259.5960.7460.74310,600
Apr 18, 201961.4661.4659.1759.8259.82398,800
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...