Axon Enterprise Historical Data - AAXN

Best deals to access real time data!
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
CHART Trader
Monthly Subscription
for only
$30.66
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 High Price Low Price Open Price Close Price Last Traded
  0.68 1.02% 67.37 68.35 66.37 67.35 66.69 00:00:00
more quote information »

AAXN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week61.9471.0060.0065.101,522,2505.438.77%
1 Month51.4271.0049.8057.66936,20715.9531.02%
3 Months62.1571.0049.8057.78696,8255.228.4%
6 Months65.3874.9349.8062.45772,9101.993.04%
1 Year49.3674.9339.4357.75716,28618.0136.49%
3 Years27.5976.454420.5743.50791,82839.78144.18%
5 Years20.1976.454413.560132.281,167,99047.18233.68%

AAXN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 15 2019 67.37 0.68 1.02% 67.35 68.35 66.37 711,100
Nov 14 2019 66.69 2.04 3.16% 64.65 67.05 64.44 634,710
Nov 13 2019 64.65 0.64 1.0% 63.53 64.98 63.2572 564,559
Nov 12 2019 64.01 -0.44 -0.68% 64.48 64.75 63.34 725,044
Nov 11 2019 64.45 -0.84 -1.28% 64.76 65.54 62.61 1,255,458
Nov 08 2019 65.285 12.88 24.57% 61.94 71.00 60.00 4,431,478
Nov 07 2019 52.41 0.17 0.33% 53.23 55.73 52.20 1,264,994
Nov 06 2019 52.24 -0.85 -1.59% 53.14 53.69 51.94 710,535
Nov 05 2019 53.085 1.22 2.34% 51.87 54.13 51.72 832,722
Nov 04 2019 51.87 -0.65 -1.24% 53.15 53.3485 51.48 680,148
Nov 01 2019 52.52 1.39 2.72% 51.49 53.33 51.00 1,082,579
Oct 31 2019 51.13 -1.40 -2.67% 52.47 52.67 50.78 979,752
Oct 30 2019 52.53 -0.45 -0.85% 52.84 53.46 51.80 656,525
Oct 29 2019 52.98 -1.77 -3.23% 54.56 55.21 52.81 550,298
Oct 28 2019 54.75 0.49 0.9% 54.73 55.25 54.19 500,252
Oct 25 2019 54.26 -0.66 -1.2% 54.69 55.17 54.20 363,923
Oct 24 2019 54.92 1.22 2.26% 53.82 55.06 53.56 507,968
Oct 23 2019 53.705 0.50 0.95% 53.40 54.21 53.20 575,126
Oct 22 2019 53.20 0.89 1.69% 52.30 53.42 51.7786 821,439
Oct 21 2019 52.315 1.77 3.49% 51.19 52.47 50.57 532,486
Oct 18 2019 50.55 -1.20 -2.32% 51.42 51.49 49.80 1,054,146
Oct 17 2019 51.75 -0.14 -0.27% 52.00 52.59 51.66 395,099
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:20191117 23:26:57