Axon Enterprise Historical Data - AAXN

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Axon Enterprise Inc AAXN NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-2.11 -2.76% 74.41 71.87 77.23 73.08 76.52 00:00:00
more quote information »

AAXN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week62.1577.8653.352467.91864,63512.2619.73%
1 Month72.0083.4850.05167.43995,9802.413.35%
3 Months72.3090.1050.05173.44813,2272.112.92%
6 Months59.3290.1049.8068.08762,02215.0925.44%
1 Year53.3490.1049.8066.35736,72921.0739.5%
3 Years22.2290.1020.5749.36778,92452.19234.88%
5 Years24.1590.1013.560136.031,025,31050.26208.12%

AAXN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 27 2020 74.41 -2.11 -2.76% 73.08 77.23 71.87 811,356
Mar 26 2020 76.52 5.37 7.55% 72.64 77.86 70.50 676,896
Mar 25 2020 71.15 1.32 1.89% 69.84 74.09 66.59 802,969
Mar 24 2020 69.83 6.42 10.12% 66.66 70.96 64.50 823,895
Mar 23 2020 63.41 2.63 4.33% 60.53 65.01 53.3524 840,539
Mar 20 2020 60.78 -1.25 -2.02% 62.15 65.22 59.80 1,240,539
Mar 19 2020 62.03 9.63 18.38% 52.89 64.2514 52.2397 1,218,910
Mar 18 2020 52.40 -4.80 -8.39% 53.20 55.87 50.051 931,929
Mar 17 2020 57.20 3.28 6.08% 54.42 57.3754 51.30 985,811
Mar 16 2020 53.92 -8.51 -13.63% 54.32 58.65 52.7575 987,029
Mar 13 2020 62.43 5.71 10.07% 60.33 62.79 54.696 996,417
Mar 12 2020 56.72 -3.75 -6.2% 54.19 59.98 51.86 1,223,752
Mar 11 2020 60.47 -6.64 -9.89% 64.88 66.36 59.60 1,162,764
Mar 10 2020 67.11 1.00 1.51% 69.02 69.02 63.60 775,510
Mar 09 2020 66.11 -8.33 -11.19% 69.17 70.52 62.66 1,020,084
Mar 06 2020 74.44 -0.73 -0.97% 72.46 75.64 71.55 813,292
Mar 05 2020 75.17 -5.49 -6.81% 78.24 80.66 73.85 810,030
Mar 04 2020 80.66 2.56 3.28% 79.80 81.667 78.28 618,132
Mar 03 2020 78.10 -4.24 -5.15% 82.70 83.48 77.27 937,796
Mar 02 2020 82.34 4.97 6.42% 77.93 82.68 75.75 1,401,321
Feb 28 2020 77.37 0.25 0.32% 72.00 78.11 71.00 1,844,997
See More Historical Prices »
Your Recent History
NASDAQ
AAXN
Axon Enter..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200328 09:59:45