Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Axon Inc (NQ: AAXN )

N/A UNCHANGED
Last Price Updated: 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 25, 2021 174.54 174.54 174.54 0 +4.28(+2.51%)
Jan 22, 2021 161.08 171.73 160.85 170.26 654,200 +7.72(+4.75%)
Jan 21, 2021 168.03 168.40 161.71 162.54 856,562 -2.02(-1.23%)
Jan 20, 2021 162.74 168.48 162.41 164.56 1,305,769 +5.20(+3.26%)
Jan 19, 2021 154.83 159.85 154.00 159.36 1,233,716 +8.59(+5.70%)
Jan 15, 2021 161.90 166.49 150.00 150.77 1,683,000 +1.13(+0.76%)
Jan 14, 2021 146.09 152.00 145.41 149.64 825,917 +4.38(+3.02%)
Jan 13, 2021 136.67 146.06 135.25 145.26 1,174,343 +10.26(+7.60%)
Jan 12, 2021 126.36 135.05 126.36 135.00 1,237,388 +10.16(+8.14%)
Jan 11, 2021 125.18 127.87 123.60 124.84 549,494 -0.52(-0.41%)
Jan 08, 2021 124.89 128.28 123.60 125.36 452,200 +0.79(+0.63%)
Jan 07, 2021 121.82 125.05 121.04 124.57 432,712 +2.88(+2.37%)
Jan 06, 2021 122.22 123.07 118.44 121.69 691,472 -0.61(-0.50%)
Jan 05, 2021 116.41 122.54 116.01 122.30 650,386 +5.45(+4.66%)
Jan 04, 2021 123.01 123.39 115.57 116.85 656,802 -5.68(-4.64%)
Dec 31, 2020 122.53 122.53 122.53 385,909 -1.35(-1.09%)
Dec 30, 2020 123.95 126.46 123.57 123.88 385,909 +0.55(+0.45%)
Dec 29, 2020 126.00 126.61 120.85 123.33 601,393 -1.83(-1.46%)
Dec 28, 2020 132.50 133.49 125.15 125.16 336,475 -5.59(-4.28%)
Dec 24, 2020 132.00 132.46 129.31 130.75 187,400 -1.08(-0.82%)
Dec 23, 2020 129.04 134.73 129.04 131.83 564,789 +3.33(+2.59%)
Dec 22, 2020 127.58 131.63 126.38 128.50 940,331 +0.63(+0.49%)
Dec 21, 2020 126.12 128.23 124.51 127.87 542,355 +2.53(+2.02%)
Dec 18, 2020 121.70 125.80 121.55 125.34 1,000,500 +4.59(+3.80%)
Dec 17, 2020 119.81 122.81 118.53 120.75 616,044 +0.81(+0.68%)
Dec 16, 2020 127.13 127.90 119.05 119.94 781,919 -8.87(-6.89%)
Dec 15, 2020 129.13 129.36 126.71 128.81 447,804 +1.57(+1.23%)
Dec 14, 2020 124.50 129.80 124.50 127.24 918,113 +4.12(+3.35%)
Dec 11, 2020 126.06 127.58 122.55 123.12 475,000 -2.36(-1.88%)
Dec 10, 2020 122.02 126.25 121.10 125.48 787,649 +2.29(+1.86%)
Dec 09, 2020 125.22 128.88 121.68 123.19 401,396 -2.37(-1.89%)
Dec 08, 2020 122.37 125.74 122.36 125.56 425,940 +2.77(+2.26%)
Dec 07, 2020 124.99 126.00 122.45 122.79 337,875 -1.39(-1.12%)
Dec 04, 2020 123.85 124.93 123.15 124.18 249,900 +0.33(+0.27%)
Dec 03, 2020 123.92 126.62 123.42 123.85 312,209 -0.07(-0.06%)
Dec 02, 2020 124.29 124.50 122.59 123.92 287,423 -1.34(-1.07%)
Dec 01, 2020 127.03 127.40 124.29 125.26 483,946 -0.43(-0.34%)
Nov 30, 2020 126.89 127.39 123.36 125.69 384,072 +0.14(+0.11%)
Nov 27, 2020 128.70 128.70 124.20 125.55 271,700 -2.19(-1.71%)
Nov 25, 2020 127.68 128.23 125.29 127.74 432,000 +0.25(+0.20%)
Nov 24, 2020 127.54 130.41 126.01 127.49 405,114 +0.99(+0.78%)
Nov 23, 2020 126.29 127.22 123.14 126.50 402,788 +1.69(+1.35%)
Nov 20, 2020 124.19 125.45 121.81 124.81 406,200 +1.71(+1.39%)
Nov 19, 2020 119.66 124.46 119.40 123.10 576,851 +3.27(+2.73%)
Nov 18, 2020 119.64 121.85 118.98 119.83 358,062 +0.78(+0.66%)
Nov 17, 2020 118.44 119.55 116.62 119.05 410,981 -0.28(-0.23%)
Nov 16, 2020 122.10 122.10 117.69 119.33 501,836 -1.65(-1.36%)
Nov 13, 2020 119.05 121.20 117.36 120.98 421,200 +2.83(+2.40%)
Nov 12, 2020 118.01 119.59 117.00 118.15 396,509 -0.15(-0.13%)
Nov 11, 2020 119.42 121.77 117.58 118.30 485,782 -0.70(-0.59%)
Nov 10, 2020 123.01 125.18 116.79 119.00 942,044 -5.26(-4.23%)
Nov 09, 2020 126.60 128.38 121.27 124.26 942,984 +1.67(+1.36%)
Nov 06, 2020 116.01 127.49 116.00 122.59 1,860,100 +14.09(+12.99%)
Nov 05, 2020 106.07 110.40 105.71 108.50 581,240 +3.45(+3.28%)
Nov 04, 2020 103.01 107.41 103.00 105.05 563,697 +3.37(+3.31%)
Nov 03, 2020 97.92 101.98 97.72 101.68 391,804 +3.73(+3.81%)
Nov 02, 2020 99.67 101.32 96.66 97.95 444,305 -0.95(-0.96%)
Oct 30, 2020 103.01 103.43 98.01 98.90 447,200 -4.50(-4.35%)
Oct 29, 2020 102.85 104.12 101.75 103.40 521,384 +1.40(+1.37%)
Oct 28, 2020 100.00 102.80 99.09 102.00 456,198 +0.95(+0.94%)
Oct 27, 2020 102.21 102.56 100.60 101.05 289,242 -0.88(-0.86%)
Oct 26, 2020 102.00 103.32 100.51 101.93 335,908 -0.98(-0.95%)
Oct 23, 2020 104.20 104.72 102.16 102.91 578,800 -0.73(-0.70%)
Oct 22, 2020 104.17 105.49 102.67 103.64 512,153 +0.38(+0.37%)
Oct 21, 2020 106.69 107.62 103.06 103.26 616,855 -2.81(-2.65%)
Oct 20, 2020 108.41 109.34 105.27 106.07 684,868 -1.55(-1.44%)
Oct 19, 2020 109.78 113.00 107.43 107.62 713,221 -1.54(-1.41%)
Oct 16, 2020 107.51 109.73 105.77 109.16 730,100 +3.30(+3.12%)
Oct 15, 2020 100.05 106.55 99.00 105.86 915,795 +4.44(+4.38%)
Oct 14, 2020 102.00 103.71 100.17 101.42 359,005 -0.33(-0.32%)
Oct 13, 2020 99.00 101.87 98.60 101.75 452,549 +2.57(+2.59%)
Oct 12, 2020 99.72 100.12 98.13 99.18 501,512 +0.19(+0.19%)
Oct 09, 2020 97.57 99.67 97.56 98.99 443,200 +1.92(+1.98%)
Oct 08, 2020 96.85 97.38 95.54 97.07 378,093 +1.00(+1.04%)
Oct 07, 2020 94.54 96.36 93.91 96.07 389,979 +2.85(+3.06%)
Oct 06, 2020 92.20 94.47 91.46 93.22 456,262 +1.38(+1.50%)
Oct 05, 2020 92.22 93.45 90.17 91.84 432,968 +0.29(+0.32%)
Oct 02, 2020 93.50 94.49 90.87 91.55 474,800 -4.06(-4.25%)
Oct 01, 2020 91.84 96.09 91.31 95.61 886,964 +4.91(+5.41%)
Sep 30, 2020 89.36 91.83 89.17 90.70 892,596 +2.08(+2.35%)
Sep 29, 2020 87.92 89.15 87.10 88.62 391,441 +0.71(+0.81%)
Sep 28, 2020 88.09 89.52 87.55 87.91 509,272 +0.71(+0.81%)
Sep 25, 2020 85.25 87.38 84.58 87.20 439,600 +1.81(+2.12%)
Sep 24, 2020 86.00 86.73 84.10 85.39 464,494 -1.32(-1.52%)
Sep 23, 2020 87.00 88.69 86.00 86.71 637,842 -0.17(-0.20%)
Sep 22, 2020 84.01 87.12 83.07 86.88 895,598 +3.70(+4.45%)
Sep 21, 2020 81.33 83.76 80.54 83.18 534,518 +0.63(+0.76%)
Sep 18, 2020 83.15 83.35 80.75 82.55 813,700 -0.28(-0.34%)
Sep 17, 2020 83.00 83.24 81.65 82.83 293,088 -0.90(-1.07%)
Sep 16, 2020 85.00 85.04 83.40 83.73 327,269 -0.67(-0.79%)
Sep 15, 2020 84.58 84.58 83.05 84.40 360,763 +0.56(+0.67%)
Sep 14, 2020 84.26 85.44 82.82 83.84 376,298 -0.07(-0.08%)
Sep 11, 2020 84.95 85.26 83.12 83.91 553,500 -0.38(-0.45%)
Sep 10, 2020 85.47 87.28 83.91 84.29 579,051 -0.95(-1.11%)
Sep 09, 2020 82.25 85.58 82.19 85.24 2,646,324 +3.89(+4.78%)
Sep 08, 2020 80.50 83.14 79.72 81.35 578,234 -1.32(-1.60%)
Sep 04, 2020 84.98 85.52 81.15 82.67 514,900 -1.87(-2.21%)
Sep 03, 2020 87.52 87.60 83.39 84.54 532,872 -3.59(-4.07%)
Sep 02, 2020 88.14 88.74 86.14 88.13 403,065 +0.70(+0.80%)
Sep 01, 2020 85.20 88.65 84.78 87.43 490,650 +1.75(+2.04%)
Aug 31, 2020 83.74 85.95 83.50 85.68 403,341 +1.84(+2.19%)
Aug 28, 2020 85.39 85.97 83.29 83.84 464,000 -1.55(-1.82%)
Aug 27, 2020 86.19 86.73 85.26 85.39 502,526 +0.20(+0.23%)
Aug 26, 2020 85.01 86.42 84.28 85.19 496,430 -0.04(-0.05%)
Aug 25, 2020 83.26 87.51 82.86 85.23 1,040,996 +1.98(+2.38%)
Aug 24, 2020 83.66 84.14 81.68 83.25 743,495 +0.64(+0.77%)
Aug 21, 2020 81.54 82.68 80.65 82.61 604,800 +0.86(+1.05%)
Aug 20, 2020 80.36 82.08 80.29 81.75 479,867 +0.79(+0.98%)
Aug 19, 2020 79.73 82.08 79.17 80.96 535,960 +1.61(+2.03%)
Aug 18, 2020 79.89 80.00 78.36 79.35 404,532 -0.27(-0.34%)
Aug 17, 2020 80.07 80.65 79.35 79.62 393,156 +0.04(+0.05%)
Aug 14, 2020 80.87 81.83 79.13 79.58 258,000 -0.83(-1.03%)
Aug 13, 2020 80.15 82.32 79.88 80.41 358,180 +0.65(+0.81%)
Aug 12, 2020 79.60 80.14 78.28 79.76 921,501 +0.53(+0.67%)
Aug 11, 2020 83.50 83.50 79.12 79.23 940,451 -3.91(-4.70%)
Aug 10, 2020 84.24 85.15 82.95 83.14 674,191 -0.74(-0.88%)
Aug 07, 2020 85.50 88.00 82.50 83.88 2,278,700 -7.79(-8.50%)
Aug 06, 2020 92.55 93.71 91.06 91.67 949,974 -0.97(-1.05%)
Aug 05, 2020 90.00 93.12 89.41 92.64 780,370 +3.13(+3.50%)
Aug 04, 2020 88.02 89.57 87.50 89.51 651,793 +1.01(+1.14%)
Aug 03, 2020 83.79 88.90 83.50 88.50 644,062 +5.37(+6.46%)
Jul 31, 2020 85.66 86.05 82.45 83.13 680,400 -1.75(-2.06%)
Jul 30, 2020 84.06 85.71 83.48 84.88 493,380 -0.01(-0.01%)
Jul 29, 2020 86.07 86.79 84.73 84.89 413,305 -0.96(-1.12%)
Jul 28, 2020 86.04 86.81 84.96 85.85 374,552 -0.59(-0.68%)
Jul 27, 2020 86.14 87.40 84.97 86.44 519,171 +0.82(+0.96%)
Jul 24, 2020 86.57 87.47 83.66 85.62 664,900 -1.91(-2.18%)
Jul 23, 2020 88.92 89.89 86.56 87.53 660,405 -1.59(-1.78%)
Jul 22, 2020 91.63 93.06 88.23 89.12 837,043 -2.99(-3.25%)
Jul 21, 2020 94.14 95.00 91.76 92.11 565,267 -0.13(-0.14%)
Jul 20, 2020 91.00 93.40 90.76 92.24 674,584 +1.52(+1.68%)
Jul 17, 2020 91.55 91.62 90.26 90.72 468,900 -0.36(-0.40%)
Jul 16, 2020 92.35 92.35 90.28 91.08 447,011 -1.56(-1.68%)
Jul 15, 2020 94.00 94.70 91.56 92.64 438,846 -0.19(-0.20%)
Jul 14, 2020 90.75 92.86 87.75 92.83 686,598 +2.06(+2.27%)
Jul 13, 2020 97.17 97.17 90.28 90.77 656,103 -5.14(-5.36%)
Jul 10, 2020 96.14 97.85 95.34 95.91 467,600 -0.51(-0.53%)
Jul 09, 2020 97.17 98.04 95.18 96.42 481,609 -0.51(-0.53%)
Jul 08, 2020 96.83 99.00 96.06 96.93 661,929 +0.87(+0.91%)
Jul 07, 2020 99.04 101.05 95.61 96.06 1,091,811 -3.58(-3.59%)
Jul 06, 2020 102.00 102.40 98.85 99.64 668,129 -0.70(-0.70%)
Jul 02, 2020 100.23 101.84 99.40 100.34 685,500 +0.97(+0.98%)
Jul 01, 2020 98.64 100.14 97.54 99.37 595,799 +1.24(+1.26%)
Jun 30, 2020 95.20 100.65 95.20 98.13 1,101,888 +2.33(+2.43%)
Jun 29, 2020 97.19 97.25 92.41 95.80 761,782 -0.26(-0.27%)
Jun 26, 2020 95.88 97.72 94.17 96.06 7,776,900 +0.11(+0.11%)
Jun 25, 2020 92.71 95.95 91.53 95.95 1,005,772 +2.52(+2.70%)
Jun 24, 2020 94.40 97.16 91.86 93.43 1,397,639 -2.11(-2.21%)
Jun 23, 2020 93.41 97.74 92.08 95.54 1,920,465 +3.04(+3.29%)
Jun 22, 2020 90.50 93.70 88.53 92.50 850,935 +2.38(+2.64%)
Jun 19, 2020 92.78 93.49 88.69 90.12 2,134,000 -1.69(-1.84%)
Jun 18, 2020 94.36 96.35 91.80 91.81 1,180,724 -3.04(-3.21%)
Jun 17, 2020 93.12 96.93 93.00 94.85 2,783,718 +1.19(+1.27%)
Jun 16, 2020 100.49 100.52 91.80 93.66 2,343,338 -6.69(-6.67%)
Jun 15, 2020 91.80 100.41 91.55 100.35 1,427,499 +6.26(+6.65%)
Jun 12, 2020 97.60 97.60 91.63 94.09 1,132,700 +4.08(+4.53%)
Jun 11, 2020 97.50 98.58 90.00 90.01 1,495,937 -13.24(-12.82%)
Jun 10, 2020 101.54 104.90 100.28 103.25 1,780,013 +2.98(+2.97%)
Jun 09, 2020 96.75 104.76 96.10 100.27 2,296,181 +3.00(+3.08%)
Jun 08, 2020 96.57 98.58 94.20 97.27 1,272,780 +4.48(+4.83%)
Jun 05, 2020 96.18 97.22 92.03 92.79 850,700 -0.55(-0.59%)
Jun 04, 2020 91.00 93.59 90.40 93.34 1,070,364 +2.16(+2.37%)
Jun 03, 2020 97.48 97.96 90.32 91.18 2,102,544 -6.67(-6.82%)
Jun 02, 2020 91.80 99.61 91.00 97.85 3,639,062 +8.10(+9.03%)
Jun 01, 2020 84.18 92.00 82.80 89.75 4,979,759 +13.79(+18.15%)
May 29, 2020 72.78 76.14 72.14 75.96 792,700 +2.76(+3.77%)
May 28, 2020 77.08 78.68 73.04 73.20 657,811 -2.50(-3.30%)
May 27, 2020 76.79 76.79 71.21 75.70 686,892 -0.10(-0.13%)
May 26, 2020 75.75 76.79 74.79 75.80 503,743 +1.69(+2.28%)
May 22, 2020 77.11 77.19 73.60 74.11 590,800 -2.45(-3.20%)
May 21, 2020 76.22 77.54 72.88 76.56 676,261 +0.35(+0.46%)
May 20, 2020 76.86 77.37 75.66 76.21 426,794 +1.48(+1.98%)
May 19, 2020 74.39 76.22 73.69 74.73 703,256 -0.13(-0.17%)
May 18, 2020 76.03 79.00 73.62 74.86 668,079 +0.95(+1.29%)
May 15, 2020 75.40 77.75 73.62 73.91 580,600 -1.69(-2.24%)
May 14, 2020 78.80 79.08 74.74 75.60 852,467 -4.57(-5.70%)
May 13, 2020 84.00 84.91 79.10 80.17 878,040 -3.31(-3.97%)
May 12, 2020 84.01 85.99 83.41 83.48 986,937 -1.44(-1.70%)
May 11, 2020 86.00 89.43 84.07 84.92 1,357,607 -1.21(-1.40%)
May 08, 2020 77.29 86.48 76.53 86.13 3,493,200 +15.85(+22.55%)
May 07, 2020 67.54 71.57 67.00 70.28 789,957 +4.15(+6.28%)
May 06, 2020 66.90 68.23 65.64 66.13 517,643 +0.28(+0.43%)
May 05, 2020 68.09 68.81 65.77 65.85 613,336 -1.15(-1.72%)
May 04, 2020 68.14 69.00 65.50 67.00 883,794 -2.52(-3.62%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.