Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic
  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Axon Enterprise Inc (NQ: AXON )

308.45 +2.78 (+0.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 307.93 310.49 303.62 308.45 269,201 +2.78(+0.91%)
Jul 18, 2024 318.00 319.50 303.70 305.67 577,157 -12.11(-3.81%)
Jul 17, 2024 321.20 326.32 315.35 317.78 680,539 -1.65(-0.52%)
Jul 16, 2024 311.02 319.80 311.02 319.43 698,699 +10.79(+3.50%)
Jul 15, 2024 294.77 308.90 293.02 308.64 642,344 +15.98(+5.46%)
Jul 12, 2024 292.24 296.98 290.08 292.66 289,565 +1.50(+0.52%)
Jul 11, 2024 293.73 295.00 290.02 291.16 528,349 -2.13(-0.73%)
Jul 10, 2024 299.00 299.72 292.99 293.29 365,698 -5.22(-1.75%)
Jul 09, 2024 304.37 306.35 298.36 298.51 398,554 -3.97(-1.31%)
Jul 08, 2024 299.77 303.53 299.19 302.48 372,076 +4.10(+1.37%)
Jul 05, 2024 296.91 298.69 294.14 298.38 174,432 +1.82(+0.61%)
Jul 03, 2024 294.05 297.32 292.80 296.56 175,280 +3.38(+1.15%)
Jul 02, 2024 288.25 293.60 286.51 293.18 347,575 +3.97(+1.37%)
Jul 01, 2024 296.56 296.56 287.19 289.21 331,921 -5.03(-1.71%)
Jun 28, 2024 300.00 304.56 293.58 294.24 1,083,388 -4.11(-1.38%)
Jun 27, 2024 292.67 298.40 290.80 298.35 438,614 +5.47(+1.87%)
Jun 26, 2024 292.04 293.32 288.69 292.88 350,337 +0.25(+0.09%)
Jun 25, 2024 293.19 294.49 290.63 292.63 476,889 -0.07(-0.02%)
Jun 24, 2024 291.93 296.62 290.38 292.70 704,796 +1.55(+0.53%)
Jun 21, 2024 293.22 293.22 282.89 291.15 911,870 -1.99(-0.68%)
Jun 20, 2024 294.61 296.80 290.38 293.14 366,181 -0.38(-0.13%)
Jun 18, 2024 297.48 300.85 292.04 293.52 362,427 -3.65(-1.23%)
Jun 17, 2024 292.51 297.38 290.19 297.17 413,500 +4.84(+1.66%)
Jun 14, 2024 292.00 294.36 287.23 292.33 401,104 -1.15(-0.39%)
Jun 13, 2024 295.62 297.78 292.29 293.48 383,647 -2.36(-0.80%)
Jun 12, 2024 290.01 297.24 288.90 295.84 546,260 +8.83(+3.08%)
Jun 11, 2024 285.33 287.06 283.33 287.01 407,359 +1.61(+0.56%)
Jun 10, 2024 280.08 286.81 280.08 285.40 421,912 +4.90(+1.75%)
Jun 07, 2024 279.57 282.60 278.24 280.50 331,315 +1.35(+0.48%)
Jun 06, 2024 282.13 283.48 276.92 279.15 381,718 -2.98(-1.06%)
Jun 05, 2024 278.56 282.28 276.23 282.13 487,466 +5.91(+2.14%)
Jun 04, 2024 277.73 278.55 273.52 276.22 398,993 -2.31(-0.83%)
Jun 03, 2024 281.35 283.00 275.79 278.53 401,427 -3.14(-1.11%)
May 31, 2024 281.72 283.00 275.19 281.67 731,113 -0.06(-0.02%)
May 30, 2024 284.46 286.16 280.26 281.73 340,357 -2.46(-0.87%)
May 29, 2024 285.20 288.40 283.50 284.19 471,623 -4.01(-1.39%)
May 28, 2024 286.04 288.20 284.23 288.20 522,967 +2.57(+0.90%)
May 24, 2024 280.48 285.78 279.00 285.63 411,002 +5.64(+2.01%)
May 23, 2024 285.00 286.27 279.19 279.99 817,949 -4.88(-1.71%)
May 22, 2024 288.48 289.68 282.10 284.87 971,982 -3.08(-1.07%)
May 21, 2024 291.87 291.99 285.06 287.95 675,302 -4.08(-1.40%)
May 20, 2024 289.92 292.88 288.19 292.03 524,573 +3.24(+1.12%)
May 17, 2024 292.45 292.60 286.68 288.79 513,386 -1.65(-0.57%)
May 16, 2024 293.60 294.16 288.38 290.44 536,263 -3.51(-1.19%)
May 15, 2024 299.24 300.00 292.79 293.95 683,042 -2.51(-0.85%)
May 14, 2024 299.01 299.01 290.66 296.46 998,146 -3.77(-1.26%)
May 13, 2024 303.88 305.11 300.03 300.23 506,857 -3.20(-1.05%)
May 10, 2024 309.38 309.70 303.32 303.43 474,004 -5.66(-1.83%)
May 09, 2024 310.64 313.63 307.80 309.09 699,199 -2.77(-0.89%)
May 08, 2024 312.55 316.32 309.53 311.86 480,360 -0.87(-0.28%)
May 07, 2024 312.82 317.50 304.86 312.73 1,021,375 -14.91(-4.55%)
May 06, 2024 322.00 329.18 321.46 327.64 770,984 +9.09(+2.85%)
May 03, 2024 319.24 321.00 316.64 318.55 279,176 +1.80(+0.57%)
May 02, 2024 313.22 318.19 310.93 316.75 456,856 +5.18(+1.66%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.