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 Enterprise Inc (NQ: AXON )

318.55 +1.80 (+0.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Apr 30, 2018 1.100 1.150 1.070 1.070 207,570 -0.04(-3.60%)
Apr 27, 2018 1.120 1.150 1.080 1.110 344,751 +0.01(+0.91%)
Apr 26, 2018 1.080 1.120 1.050 1.100 431,861 +0.03(+2.80%)
Apr 25, 2018 1.090 1.119 1.030 1.070 233,630 -0.01(-0.93%)
Apr 24, 2018 1.050 1.110 1.020 1.080 445,947 +0.03(+2.86%)
Apr 23, 2018 1.080 1.109 1.020 1.050 371,372 -0.03(-2.78%)
Apr 20, 2018 1.120 1.120 1.060 1.080 721,596 -0.04(-3.57%)
Apr 19, 2018 1.150 1.170 1.110 1.120 505,728 -0.03(-2.61%)
Apr 18, 2018 1.190 1.210 1.150 1.150 394,277 -0.03(-2.54%)
Apr 17, 2018 1.170 1.210 1.160 1.180 335,559 +0.01(+0.85%)
Apr 16, 2018 1.190 1.200 1.150 1.170 421,338 -0.02(-1.68%)
Apr 13, 2018 1.260 1.280 1.170 1.190 394,319 -0.07(-5.56%)
Apr 12, 2018 1.250 1.300 1.240 1.260 465,360 +0.01(+0.40%)
Apr 11, 2018 1.150 1.330 1.150 1.255 1,318,704 +0.10(+9.13%)
Apr 10, 2018 1.190 1.200 1.140 1.150 469,361 +0.01(+0.88%)
Apr 09, 2018 1.190 1.200 1.140 1.140 476,241 -0.03(-2.56%)
Apr 06, 2018 1.170 255,140 -0.04(-3.31%)
Apr 05, 2018 1.260 1.280 1.190 1.210 489,469 -0.04(-3.59%)
Apr 04, 2018 1.190 1.280 1.160 1.255 600,280 +0.06(+5.46%)
Apr 03, 2018 1.230 1.250 1.150 1.190 1,095,481 -0.04(-3.25%)
Apr 02, 2018 1.340 1.350 1.220 1.230 858,223 -0.10(-7.52%)
Mar 29, 2018 1.330 1.330 1.330 0 -0.02(-1.48%)
Mar 28, 2018 1.380 1.400 1.325 1.350 504,478 -0.02(-1.46%)
Mar 27, 2018 1.400 1.440 1.370 1.370 299,663 -0.04(-2.84%)
Mar 26, 2018 1.440 1.470 1.400 1.410 738,114 -0.02(-1.40%)
Mar 23, 2018 1.460 1.510 1.410 1.430 496,966 -0.02(-1.38%)
Mar 22, 2018 1.500 1.500 1.430 1.450 574,472 -0.04(-2.68%)
Mar 21, 2018 1.460 1.530 1.460 1.490 490,881 +0.03(+2.05%)
Mar 20, 2018 1.470 1.500 1.420 1.460 489,601 -0.02(-1.35%)
Mar 19, 2018 1.500 1.520 1.430 1.480 769,827 -0.03(-1.99%)
Mar 16, 2018 1.450 1.540 1.410 1.510 729,273 +0.05(+3.42%)
Mar 15, 2018 1.490 1.530 1.420 1.460 595,150 -0.04(-2.67%)
Mar 14, 2018 1.530 1.540 1.470 1.500 583,387 -0.03(-1.96%)
Mar 13, 2018 1.580 1.600 1.490 1.530 816,838 -0.07(-4.38%)
Mar 12, 2018 1.650 1.690 1.580 1.600 1,002,987 -0.04(-2.44%)
Mar 09, 2018 1.600 1.650 1.550 1.640 507,059 +0.05(+3.14%)
Mar 08, 2018 1.570 1.620 1.505 1.590 528,134 +0.03(+1.92%)
Mar 07, 2018 1.550 1.580 1.515 1.560 366,430 -0.02(-1.27%)
Mar 06, 2018 1.580 1.580 1.480 1.580 705,589 +0.03(+1.94%)
Mar 05, 2018 1.530 1.610 1.510 1.550 749,579 +0.01(+0.65%)
Mar 02, 2018 1.500 1.590 1.470 1.540 1,021,341 +0.05(+3.36%)
Mar 01, 2018 1.430 1.520 1.400 1.490 821,192 +0.05(+3.47%)
Feb 28, 2018 1.480 1.550 1.410 1.440 709,331 -0.02(-1.37%)
Feb 27, 2018 1.560 1.580 1.453 1.460 974,550 -0.11(-7.01%)
Feb 26, 2018 1.440 1.600 1.420 1.570 1,352,008 +0.12(+8.28%)
Feb 23, 2018 1.620 1.620 1.430 1.450 2,780,918 -0.17(-10.49%)
Feb 22, 2018 1.630 1.600 1.620 264,908 +0.01(+0.62%)
Feb 21, 2018 1.670 1.675 1.600 1.610 667,363 -0.05(-3.01%)
Feb 20, 2018 1.680 1.750 1.640 1.660 596,642 -0.02(-1.19%)
Feb 16, 2018 1.680 1.680 1.680 0 -0.01(-0.30%)
Feb 15, 2018 1.700 1.630 1.685 767,696 +0.06(+3.37%)
Feb 14, 2018 1.790 1.790 1.600 1.630 1,419,966 -0.18(-9.94%)
Feb 13, 2018 1.540 1.820 1.480 1.810 1,926,875 +0.28(+17.92%)
Feb 12, 2018 1.540 1.580 1.470 1.535 5,480,156 -0.38(-19.63%)
Feb 09, 2018 1.960 1.976 1.770 1.910 1,218,231 -0.03(-1.55%)
Feb 08, 2018 2.000 2.030 1.930 1.940 598,809 -0.06(-3.00%)
Feb 07, 2018 2.050 2.050 1.930 2.000 702,754 -0.04(-1.96%)
Feb 06, 2018 1.950 2.080 1.900 2.040 985,920 -0.02(-0.97%)
Feb 05, 2018 1.900 2.110 1.890 2.060 2,281,945 +0.14(+7.29%)
Feb 02, 2018 2.020 2.039 1.880 1.920 1,412,890 -0.11(-5.42%)
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.