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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Axon Enterprise Inc (NQ: AXON )

301.99 +8.19 (+2.79%)
Streaming Delayed Price Updated: 10:27 AM EDT, Apr 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2022 136.74 139.93 495,431 +3.86(+2.84%)
Jan 28, 2022 129.72 136.11 128.31 136.07 550,993 +6.67(+5.15%)
Jan 27, 2022 129.18 130.84 127.28 129.40 825,085 +1.21(+0.94%)
Jan 26, 2022 129.72 135.00 127.71 128.19 487,504 +0.12(+0.09%)
Jan 25, 2022 133.00 135.59 128.01 128.07 1,095,994 -7.52(-5.55%)
Jan 24, 2022 130.07 135.88 124.66 135.59 848,049 +2.63(+1.98%)
Jan 21, 2022 132.97 136.49 131.36 132.96 632,281 -0.86(-0.64%)
Jan 20, 2022 133.71 137.58 133.60 133.82 393,916 +1.27(+0.96%)
Jan 19, 2022 132.42 135.37 130.80 132.55 484,314 +0.35(+0.26%)
Jan 18, 2022 137.14 137.53 132.00 132.20 487,444 -4.72(-3.45%)
Jan 14, 2022 136.92 0 -6.73(-4.68%)
Jan 13, 2022 151.90 152.48 143.44 143.65 385,278 -7.38(-4.89%)
Jan 12, 2022 150.68 151.82 146.42 151.03 498,412 +1.27(+0.85%)
Jan 11, 2022 147.34 150.23 145.91 149.76 339,320 +2.25(+1.53%)
Jan 10, 2022 143.62 147.74 140.62 147.51 593,388 +2.32(+1.60%)
Jan 07, 2022 150.01 151.89 144.81 145.19 765,962 -4.95(-3.30%)
Jan 06, 2022 148.23 151.59 146.00 150.14 760,434 +2.15(+1.45%)
Jan 05, 2022 150.63 150.81 146.91 147.99 1,573,318 -3.52(-2.32%)
Jan 04, 2022 151.96 152.40 149.12 151.51 849,255 -1.36(-0.89%)
Jan 03, 2022 156.60 157.50 150.85 152.87 443,562 -4.13(-2.63%)
Dec 31, 2021 155.17 157.25 154.58 157.00 471,271 +0.93(+0.60%)
Dec 30, 2021 153.96 157.68 153.96 156.07 215,434 +1.37(+0.89%)
Dec 29, 2021 153.25 155.55 151.80 154.70 231,055 +0.89(+0.58%)
Dec 28, 2021 160.95 161.00 153.62 153.81 236,288 -7.31(-4.54%)
Dec 27, 2021 160.60 162.57 159.40 161.12 431,683 +0.58(+0.36%)
Dec 23, 2021 160.00 162.25 158.71 160.54 324,733 +1.53(+0.96%)
Dec 22, 2021 156.27 159.54 153.58 159.01 484,667 +2.31(+1.47%)
Dec 21, 2021 150.61 157.46 149.00 156.70 759,348 +5.84(+3.87%)
Dec 20, 2021 146.00 152.14 144.93 150.86 824,487 +5.93(+4.09%)
Dec 17, 2021 141.54 146.21 139.60 144.93 866,072 +2.82(+1.98%)
Dec 16, 2021 148.14 148.55 141.26 142.11 432,929 -5.43(-3.68%)
Dec 15, 2021 144.93 147.77 142.15 147.54 549,606 +1.81(+1.24%)
Dec 14, 2021 143.05 148.81 141.26 145.73 858,160 +6.84(+4.92%)
Dec 13, 2021 141.67 144.49 138.68 138.89 565,594 -2.56(-1.81%)
Dec 10, 2021 147.84 148.32 139.41 141.45 810,333 -5.02(-3.43%)
Dec 09, 2021 152.90 153.49 146.32 146.47 587,396 -5.00(-3.30%)
Dec 08, 2021 153.79 153.79 149.57 151.47 629,702 -2.32(-1.51%)
Dec 07, 2021 150.52 155.78 148.80 153.79 652,137 +5.57(+3.76%)
Dec 06, 2021 150.25 150.96 145.94 148.22 663,473 -3.19(-2.11%)
Dec 03, 2021 160.03 160.08 149.38 151.41 753,046 -7.95(-4.99%)
Dec 02, 2021 164.53 164.90 158.35 159.36 575,620 -5.41(-3.28%)
Dec 01, 2021 162.81 172.63 162.10 164.77 503,673 -4.02(-2.38%)
Nov 30, 2021 177.73 181.08 168.75 168.79 651,464 -10.96(-6.10%)
Nov 29, 2021 178.59 180.67 176.61 179.75 389,342 +2.55(+1.44%)
Nov 26, 2021 176.72 181.11 174.46 177.20 260,143 -2.66(-1.48%)
Nov 24, 2021 174.46 180.26 173.32 179.86 418,294 +5.51(+3.16%)
Nov 23, 2021 180.29 182.32 170.54 174.35 643,534 -6.63(-3.66%)
Nov 22, 2021 182.12 186.84 179.26 180.98 660,337 -0.96(-0.53%)
Nov 19, 2021 174.84 183.43 174.84 181.94 827,209 +7.51(+4.31%)
Nov 18, 2021 172.66 174.91 173.82 174.43 543,590 +1.54(+0.89%)
Nov 17, 2021 180.40 180.44 172.40 172.89 947,434 -4.90(-2.76%)
Nov 16, 2021 208.84 209.00 174.78 177.79 3,122,654 +10.38(+6.20%)
Nov 15, 2021 172.23 173.57 167.25 167.41 736,420 -3.00(-1.76%)
Nov 12, 2021 169.52 170.81 168.23 170.41 432,588 +1.46(+0.86%)
Nov 11, 2021 171.11 171.50 168.29 168.95 293,880 -1.25(-0.73%)
Nov 10, 2021 175.01 170.20 303,303 -6.20(-3.51%)
Nov 09, 2021 176.78 180.06 175.35 176.40 385,988 -0.25(-0.14%)
Nov 08, 2021 182.50 182.60 176.05 176.65 445,143 -5.99(-3.28%)
Nov 05, 2021 186.10 188.80 181.68 182.64 351,612 -1.90(-1.03%)
Nov 04, 2021 186.10 187.83 182.95 184.54 232,667 -0.37(-0.20%)
Nov 03, 2021 182.20 185.41 181.50 184.91 282,344 +3.31(+1.82%)
Nov 02, 2021 181.72 182.25 179.36 181.60 291,126 +0.93(+0.51%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.