Quantcast

Axon Enterprise, Inc. Common Stock Historical Stock Prices

AAXN 
$62.94
*  
0.36
0.58%
Get AAXN Alerts
*Delayed - data as of Apr. 25, 2019  -  Find a broker to begin trading AAXN now
Exchange:NASDAQ
Industry: Capital Goods
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 25-JAN-2019 TO 25-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 62.58 63.16 61.80 62.94 322,154
04/25/2019 62.58 63.16 61.8 62.94 321,755
04/24/2019 62.9 64 62.34 62.58 297,353
04/23/2019 61.07 63.18 60.99 62.87 481,375
04/22/2019 59.82 61.02 59.59 60.74 310,640
04/18/2019 61.46 61.46 59.17 59.82 361,617
04/17/2019 61.86 62.24 60.26 61.5 441,430
04/16/2019 61.21 61.61 60.9228 61.55 384,360
04/15/2019 61.84 62.17 60.5 60.75 366,410
04/12/2019 61.74 62 61.05 61.87 428,640
04/11/2019 60.09 61.04 60.0498 60.92 368,160
04/10/2019 58.75 60.37 58.2663 60.12 523,974
04/09/2019 59.83 60.3578 58.45 58.66 570,127
04/08/2019 59.56 60.66 58.32 60.32 791,437
04/05/2019 56.61 57.85 55.8652 57.73 697,231
04/04/2019 55.42 56.27 54.75 55.12 377,503
04/03/2019 54.68 55.72 54.44 55.38 281,101
04/02/2019 55.44 55.59 54.32 54.38 422,550
04/01/2019 54.99 55.75 54.35 55.26 359,411
03/29/2019 54.37 55.07 53.93 54.41 530,235
03/28/2019 52.7 53.98 52.6018 53.85 298,095
03/27/2019 53.34 54.21 51.75 52.52 397,331
03/26/2019 53.47 53.61 52.51 53.36 597,830
03/25/2019 52 53.35 51.4388 52.89 315,373
03/22/2019 54.11 55.08 52 52.05 784,210
03/21/2019 52.28 54.55 52.28 54.54 680,106
03/20/2019 52.26 53.06 50.86 52.65 683,963
03/19/2019 51.3 53.24 51.0766 52.04 1,127,233
03/18/2019 48.12 50.06 48.09 50.02 829,874
03/15/2019 47.05 47.99 46.85 47.96 1,481,603
03/14/2019 47.69 48.0307 47.01 47.05 600,106
03/13/2019 48.5 48.9 47.5393 47.63 493,105
03/12/2019 47.96 48.52 47.12 48.33 490,025
03/11/2019 46.86 48.15 46.5 47.97 656,208
03/08/2019 47.75 47.75 46.28 46.86 1,057,234
03/07/2019 49.82 50.075 48.2 48.47 571,915
03/06/2019 51.51 52.23 49.8102 49.98 506,261
03/05/2019 51.41 51.64 50.5 51.4 670,820
03/04/2019 54.54 54.86 50.81 51.2 875,341
03/01/2019 54.29 54.6 53.19 54.45 991,984
02/28/2019 55.13 55.75 53.55 53.83 787,015
02/27/2019 55.46 55.65 51.6001 55.49 2,665,817
02/26/2019 58.62 60.3 58.52 60.22 1,678,784
02/25/2019 56.44 58.495 56.28 58.05 1,413,140
02/22/2019 55.62 55.95 55.01 55.74 451,943
02/21/2019 55.98 56.1799 55.25 55.49 323,485
02/20/2019 55.88 56.34 55.58 56 384,412
02/19/2019 55.43 56.08 55.21 55.81 424,153
02/15/2019 54.9 55.59 54.41 55.43 419,389
02/14/2019 53.36 54.77 53.35 54.59 305,240
02/13/2019 53.66 53.96 53.06 53.7 310,571
02/12/2019 53.8 54.04 52.72 53.3 402,483
02/11/2019 51.52 53.24 51.52 53.13 425,621
02/08/2019 51.75 51.83 50.81 51.43 350,375
02/07/2019 51.84 52.41 51.14 51.98 374,835
02/06/2019 52.69 52.72 51.42 52.12 310,884
02/05/2019 53 53.82 52.2201 52.5 279,399
02/04/2019 50.81 52.96 50.7101 52.91 487,201
02/01/2019 51.11 51.25 50.45 50.65 367,322
01/31/2019 49.63 51.29 49.63 51.01 354,705
01/30/2019 49.08 49.94 48.04 49.74 394,181
01/29/2019 49.14 49.96 48.92 49.04 250,136
01/28/2019 48.79 49.39 48.345 49.1 290,341
01/25/2019 48.83 49.58 48.31 49.1 319,586
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio