AAXN - Axon Enterprise, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 18, 201966.1566.4864.9365.4465.44402,600
Sep 17, 201966.4266.4865.1866.1566.15374,500
Sep 16, 201964.8466.8064.4066.1966.19403,400
Sep 13, 201964.5065.6663.9665.1165.11473,300
Sep 12, 201963.0064.7262.0164.3764.37436,600
Sep 11, 201960.7862.9960.3262.9462.94462,900
Sep 10, 201959.2960.6058.1160.5760.57485,500
Sep 09, 201962.4462.4459.2359.5559.55633,500
Sep 06, 201961.1662.4960.6461.9961.99330,600
Sep 05, 201960.8761.9360.1361.1961.19437,600
Sep 04, 201959.7160.2459.1359.9759.97345,100
Sep 03, 201959.5359.5357.9058.9958.99649,600
Aug 30, 201961.5661.7559.7259.9759.97465,700
Aug 29, 201961.1562.0660.9461.3361.33401,100
Aug 28, 201960.7161.9159.2159.9459.94479,900
Aug 27, 201961.4562.3560.4060.9860.98548,100
Aug 26, 201960.0961.0259.0560.9660.96402,800
Aug 23, 201962.1562.6959.1459.3759.37892,600
Aug 22, 201960.5362.6360.3562.3762.37668,900
Aug 21, 201961.3561.3560.2360.3460.34792,500
Aug 20, 201960.2760.9759.3560.7560.75974,100
Aug 19, 201960.4060.9159.5960.1160.11767,800
Aug 16, 201957.7959.3956.9259.2259.22711,300
Aug 15, 201957.8558.7656.9557.3657.36730,800
Aug 14, 201958.6858.8657.0557.8657.86829,000
Aug 13, 201957.5760.6257.2158.7858.78743,100
Aug 12, 201958.5960.2756.8857.5057.501,118,800
Aug 09, 201960.0061.9856.1158.0958.094,054,500
Aug 08, 201966.2569.1466.2568.4168.411,110,900
Aug 07, 201964.5265.9464.1065.5465.541,066,800
Aug 06, 201966.1667.4965.2365.3665.36839,000
Aug 05, 201967.5867.5864.2665.9165.91756,600
Aug 02, 201968.0969.2467.5069.0869.08553,600
Aug 01, 201970.1270.9668.3868.4468.44529,100
Jul 31, 201969.7671.6969.5270.2270.22602,400
Jul 30, 201968.0069.6667.5169.6469.64544,500
Jul 29, 201969.6870.0868.0968.4868.48395,800
Jul 26, 201968.4870.5568.4869.5069.50570,000
Jul 25, 201969.0469.4668.0568.3068.30461,800
Jul 24, 201966.0069.4265.9068.7568.75709,000
Jul 23, 201965.9566.5265.2066.1866.18339,400
Jul 22, 201965.8066.4465.1065.4165.41333,200
Jul 19, 201965.8366.7765.6965.9265.92548,900
Jul 18, 201964.7165.8364.5265.7665.76464,700
Jul 17, 201964.2265.4463.8164.8264.82617,200
Jul 16, 201963.7964.0862.8363.9063.90444,400
Jul 15, 201964.6565.3763.6763.7863.78665,700
Jul 12, 201962.9064.7361.8864.5064.50924,400
Jul 11, 201963.4664.1062.7362.9262.921,148,200
Jul 10, 201963.3264.1663.2263.3063.30854,400
Jul 09, 201962.1063.1161.7062.9662.96797,500
Jul 08, 201963.8163.9462.0562.3162.31578,500
Jul 05, 201963.9064.4863.1864.0664.06468,500
Jul 03, 201964.0564.4763.9264.3264.32757,900
Jul 02, 201964.7564.7563.0263.8063.801,181,500
Jul 01, 201965.2265.9063.4064.5564.551,315,400
Jun 28, 201966.7066.7964.0864.2164.219,759,600
Jun 27, 201967.0067.4266.2266.8966.89897,300
Jun 26, 201969.2069.8566.6566.8766.871,307,000
Jun 25, 201971.0071.5068.1468.8368.831,889,900
Jun 24, 201973.3574.9372.8073.2173.21747,100
Jun 21, 201972.4873.4870.3573.3073.301,666,800
Jun 20, 201970.2173.2670.1573.2173.211,014,800
Jun 19, 201964.5069.9264.1569.9069.902,352,300
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...