Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic
  • Search Hotels in Burlingame

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

Axon Enterprise Inc (NQ: AXON )

96.80 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2022 98.01 99.98 93.91 96.80 498,864 +1.36(+1.42%)
May 16, 2022 95.84 97.87 93.00 95.44 441,714 -2.78(-2.83%)
May 13, 2022 90.37 100.16 90.37 98.22 640,362 +11.18(+12.84%)
May 12, 2022 83.60 89.36 82.49 87.04 600,681 +2.67(+3.16%)
May 11, 2022 87.16 93.42 83.58 84.37 890,742 -5.09(-5.69%)
May 10, 2022 92.68 94.00 85.88 89.46 671,276 +1.57(+1.79%)
May 09, 2022 93.91 93.91 87.35 87.89 1,075,828 -8.10(-8.44%)
May 06, 2022 97.50 99.00 94.80 95.99 529,372 -3.52(-3.54%)
May 05, 2022 116.76 116.81 96.32 99.51 922,768 -16.03(-13.87%)
May 04, 2022 116.17 116.76 108.47 115.54 358,441 +0.69(+0.60%)
May 03, 2022 116.03 118.17 114.03 114.85 225,786 -1.41(-1.21%)
May 02, 2022 112.35 116.67 110.74 116.26 292,610 +4.06(+3.62%)
Apr 29, 2022 115.33 118.65 111.78 112.20 238,859 -3.86(-3.33%)
Apr 28, 2022 114.98 116.28 111.38 116.06 637,231 +2.42(+2.13%)
Apr 27, 2022 113.82 115.86 112.33 113.64 294,677 +0.30(+0.26%)
Apr 26, 2022 119.61 119.92 113.34 113.34 338,740 -7.45(-6.17%)
Apr 25, 2022 117.13 121.18 115.64 120.79 338,155 +2.77(+2.35%)
Apr 22, 2022 121.35 123.51 118.01 118.02 406,899 -2.63(-2.18%)
Apr 21, 2022 126.76 128.05 120.14 120.65 404,706 -3.99(-3.20%)
Apr 20, 2022 129.36 129.41 124.43 124.64 487,331 -5.36(-4.12%)
Apr 19, 2022 122.05 130.47 121.92 130.00 379,374 +7.67(+6.27%)
Apr 18, 2022 122.14 122.52 118.01 122.33 312,645 -0.89(-0.72%)
Apr 14, 2022 125.40 125.44 122.03 123.22 285,484 -2.05(-1.64%)
Apr 13, 2022 125.63 127.47 124.01 125.27 454,798 -0.36(-0.29%)
Apr 12, 2022 126.00 128.09 124.39 125.63 385,267 +1.23(+0.99%)
Apr 11, 2022 126.40 128.01 124.32 124.40 384,989 -3.42(-2.68%)
Apr 08, 2022 132.64 133.01 127.81 127.82 284,180 -4.97(-3.74%)
Apr 07, 2022 130.13 133.57 130.13 132.79 286,655 +1.62(+1.24%)
Apr 06, 2022 136.76 136.76 130.12 131.17 340,672 -7.76(-5.59%)
Apr 05, 2022 141.17 141.84 137.86 138.93 629,350 -1.07(-0.76%)
Apr 04, 2022 140.21 142.50 139.14 140.00 517,329 +0.69(+0.50%)
Apr 01, 2022 137.69 140.00 137.37 139.31 689,502 +1.58(+1.15%)
Mar 31, 2022 139.00 139.96 137.25 137.73 491,841 -1.27(-0.91%)
Mar 30, 2022 138.81 139.30 135.26 139.00 443,075 +0.01(+0.01%)
Mar 29, 2022 136.21 140.33 136.21 138.99 466,876 +3.88(+2.87%)
Mar 28, 2022 132.32 135.67 131.36 135.11 308,979 +2.42(+1.82%)
Mar 25, 2022 139.26 139.26 132.17 132.69 294,885 -5.46(-3.95%)
Mar 24, 2022 135.95 138.84 134.05 138.15 310,251 +3.33(+2.47%)
Mar 23, 2022 136.91 137.35 133.86 134.82 360,191 -2.85(-2.07%)
Mar 22, 2022 134.32 138.37 133.51 137.67 302,284 +3.30(+2.46%)
Mar 21, 2022 133.65 135.37 131.12 134.37 287,127 -0.52(-0.39%)
Mar 18, 2022 131.83 136.86 131.83 134.89 1,037,340 +3.55(+2.70%)
Mar 17, 2022 126.45 131.66 124.88 131.34 330,276 +4.04(+3.17%)
Mar 16, 2022 123.72 127.39 122.86 127.30 350,863 +6.12(+5.05%)
Mar 15, 2022 121.21 121.64 118.58 121.18 318,234 +0.88(+0.73%)
Mar 14, 2022 124.06 126.00 117.78 120.30 389,412 -4.36(-3.50%)
Mar 11, 2022 132.87 132.87 124.58 124.66 274,376 -5.67(-4.35%)
Mar 10, 2022 128.96 131.13 126.90 130.33 297,986 -1.30(-0.99%)
Mar 09, 2022 127.32 132.48 126.93 131.63 256,830 +6.60(+5.28%)
Mar 08, 2022 125.16 127.97 122.63 125.03 331,940 -1.10(-0.87%)
Mar 07, 2022 137.94 139.14 125.83 126.13 686,803 -12.00(-8.69%)
Mar 04, 2022 140.52 143.17 136.17 138.13 340,932 -2.02(-1.44%)
Mar 03, 2022 146.06 146.50 138.85 140.15 305,908 -4.46(-3.08%)
Mar 02, 2022 142.17 145.47 138.61 144.61 374,409 +2.49(+1.75%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.