Axon Enterprise Historical Data - AAXN

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
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
0.00 0.0% 88.90 0.00 0.00 0.00 88.90 07:10:31
more quote information »

AAXN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week87.5390.1086.031687.77527,3501.371.57%
1 Month79.0790.1076.37582.51577,7199.8312.43%
3 Months75.0790.1068.0975.74619,26013.8318.42%
6 Months60.2790.1049.8066.58678,56128.6347.5%
1 Year55.8890.1046.2864.33751,41733.0259.09%
3 Years26.4290.1020.5747.39796,03462.48236.49%
5 Years27.2190.1013.560134.981,057,21861.69226.72%

AAXN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 19 2020 88.90 1.59 1.82% 87.88 90.10 87.46 547,535
Feb 18 2020 87.31 0.20 0.23% 87.22 87.73 86.12 446,629
Feb 14 2020 87.11 -0.63 -0.72% 87.86 88.44 86.70 591,030
Feb 13 2020 87.74 -0.24 -0.27% 87.53 89.16 86.0316 524,205
Feb 12 2020 87.98 0.84 0.96% 87.77 89.50 86.435 629,765
Feb 11 2020 87.14 1.70 1.99% 86.04 87.8911 84.89 514,917
Feb 10 2020 85.44 2.59 3.13% 82.88 85.73 82.78 642,665
Feb 07 2020 82.85 -0.68 -0.81% 83.36 83.85 81.67 304,123
Feb 06 2020 83.53 1.72 2.1% 82.22 83.90 79.0687 488,825
Feb 05 2020 81.81 0.02 0.02% 83.23 83.6277 79.77 612,448
Feb 04 2020 81.79 4.20 5.41% 78.99 82.49 78.6949 714,865
Feb 03 2020 77.59 0.78 1.02% 77.37 78.29 76.40 487,594
Jan 31 2020 76.81 -1.53 -1.95% 78.16 78.61 76.375 529,099
Jan 30 2020 78.34 -1.57 -1.96% 79.20 80.04 77.14 330,808
Jan 29 2020 79.91 0.94 1.19% 79.77 80.79 78.75 445,935
Jan 28 2020 78.97 1.06 1.36% 78.31 80.14 77.79 512,401
Jan 27 2020 77.91 -2.64 -3.28% 78.59 80.40 77.82 808,735
Jan 24 2020 80.55 1.91 2.43% 79.19 80.84 77.285 1,099,922
Jan 23 2020 78.64 -0.44 -0.56% 79.07 80.6581 78.58 745,152
Jan 22 2020 79.08 3.82 5.08% 75.60 79.43 75.60 1,667,185
Jan 21 2020 75.26 1.66 2.26% 73.25 75.4399 73.25 505,133
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:20200220 12:25:38