Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Axon Enterprise Inc (NQ: AXON )

308.23 +1.99 (+0.65%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	316.97	314.45	314.45	312.88	357,827	-2.76(-0.87%)
Mar 27, 2024	321.04	321.77	314.17	315.64	401,503	-3.50(-1.10%)
Mar 26, 2024	315.47	320.56	314.75	319.14	452,384	+3.67(+1.16%)
Mar 25, 2024	316.50	317.53	313.84	315.47	629,767	-0.85(-0.27%)
Mar 22, 2024	318.18	318.18	312.34	316.32	377,993	+0.23(+0.07%)
Mar 21, 2024	316.56	319.12	314.63	316.09	279,094	+1.81(+0.58%)
Mar 20, 2024	312.45	314.51	308.62	314.28	298,595	+2.15(+0.69%)
Mar 19, 2024	308.45	312.91	306.32	312.13	410,779	+3.68(+1.19%)
Mar 18, 2024	310.70	312.00	307.10	308.45	456,016	+0.80(+0.26%)
Mar 15, 2024	304.18	309.69	304.18	307.65	1,568,802	+1.22(+0.40%)
Mar 14, 2024	307.43	310.85	304.75	306.43	427,547	-0.35(-0.11%)
Mar 13, 2024	311.56	312.55	304.52	306.78	603,360	-4.59(-1.47%)
Mar 12, 2024	309.85	312.07	305.92	311.37	400,538	+0.44(+0.14%)
Mar 11, 2024	310.94	313.50	308.83	310.93	447,521	-1.86(-0.59%)
Mar 08, 2024	315.13	320.75	308.83	312.79	432,295	-2.34(-0.74%)
Mar 07, 2024	315.10	317.99	313.96	315.13	363,306	+0.16(+0.05%)
Mar 06, 2024	315.01	318.00	310.25	314.97	467,812	-0.13(-0.04%)
Mar 05, 2024	319.48	319.81	311.94	315.10	620,205	-4.78(-1.49%)
Mar 04, 2024	316.00	325.63	314.95	319.88	927,417	+5.63(+1.79%)
Mar 01, 2024	303.00	314.49	302.24	314.25	893,744	+6.88(+2.24%)
Feb 29, 2024	309.22	311.04	299.07	307.37	1,501,473	-1.85(-0.60%)
Feb 28, 2024	280.70	318.90	275.00	309.22	2,710,024	+37.40(+13.76%)
Feb 27, 2024	273.51	273.62	265.32	271.82	834,362	+0.23(+0.08%)
Feb 26, 2024	272.15	274.27	270.82	271.59	321,403	+0.96(+0.35%)
Feb 23, 2024	272.87	273.72	268.99	270.63	225,017	-0.91(-0.34%)
Feb 22, 2024	267.58	272.31	267.38	271.54	286,340	+7.81(+2.96%)
Feb 21, 2024	267.03	268.19	260.26	263.73	395,974	-3.97(-1.48%)
Feb 20, 2024	267.38	269.16	265.23	267.70	296,122	-2.10(-0.78%)
Feb 16, 2024	272.02	273.91	269.71	269.80	250,433	-2.99(-1.10%)
Feb 15, 2024	272.10	274.78	268.00	272.79	257,549	+1.95(+0.72%)
Feb 14, 2024	268.02	271.42	264.87	270.84	307,678	+6.39(+2.42%)
Feb 13, 2024	261.28	269.28	255.68	264.45	377,139	-2.26(-0.85%)
Feb 12, 2024	270.53	273.54	265.05	266.71	482,602	-4.27(-1.58%)
Feb 09, 2024	270.82	271.39	268.44	270.98	247,690	+1.98(+0.74%)
Feb 08, 2024	265.00	269.50	264.53	269.00	306,091	+3.53(+1.33%)
Feb 07, 2024	260.34	270.95	259.12	265.47	784,775	+6.01(+2.32%)
Feb 06, 2024	258.64	259.69	255.58	259.46	226,200	+1.99(+0.77%)
Feb 05, 2024	255.97	257.75	252.20	257.47	322,258	+0.48(+0.19%)
Feb 02, 2024	252.70	258.62	251.13	256.99	362,010	+4.29(+1.70%)
Feb 01, 2024	250.65	254.13	247.04	252.70	519,421	+3.64(+1.46%)
Jan 31, 2024	254.94	255.02	248.38	249.06	492,471	-5.19(-2.04%)
Jan 30, 2024	254.24	255.74	253.40	254.25	189,061	-0.48(-0.19%)
Jan 29, 2024	251.99	254.77	251.75	254.73	281,446	+3.37(+1.34%)
Jan 26, 2024	252.58	254.06	249.01	251.36	256,999	-1.34(-0.53%)
Jan 25, 2024	252.78	253.93	250.63	252.70	228,947	+1.46(+0.58%)
Jan 24, 2024	257.34	257.34	250.43	251.24	369,303	-3.77(-1.48%)
Jan 23, 2024	261.28	261.28	254.93	255.01	252,181	-4.65(-1.79%)
Jan 22, 2024	258.12	262.95	257.17	259.66	302,704	+2.87(+1.12%)
Jan 19, 2024	254.98	256.86	251.87	256.79	349,166	+2.69(+1.06%)
Jan 18, 2024	251.06	254.19	250.65	254.10	260,412	+3.59(+1.43%)
Jan 17, 2024	247.12	250.68	247.12	250.51	267,152	+1.04(+0.42%)
Jan 16, 2024	250.28	251.61	246.99	249.47	385,237	-1.22(-0.49%)
Jan 12, 2024	250.81	253.90	248.44	250.69	485,081	+1.15(+0.46%)
Jan 11, 2024	249.81	251.72	247.12	249.54	383,899	+0.52(+0.21%)
Jan 10, 2024	249.98	250.97	248.00	249.02	470,288	-0.08(-0.03%)
Jan 09, 2024	248.48	250.54	247.81	249.10	452,184	-2.51(-1.00%)
Jan 08, 2024	244.45	251.75	244.01	251.61	344,413	+7.40(+3.03%)
Jan 05, 2024	244.50	246.10	241.72	244.21	408,650	-0.72(-0.29%)
Jan 04, 2024	247.43	249.56	244.34	244.93	494,174	-2.50(-1.01%)
Jan 03, 2024	250.62	252.24	247.27	247.43	332,986	-4.20(-1.67%)
Jan 02, 2024	254.47	256.01	249.53	251.63	532,403	-6.70(-2.59%)
Dec 29, 2023	258.00	259.45	256.38	258.33	330,633	-0.26(-0.10%)
Dec 28, 2023	259.65	259.88	257.92	258.59	257,882	-0.49(-0.19%)
Dec 27, 2023	257.81	259.95	257.17	259.08	340,558	+0.97(+0.38%)
Dec 26, 2023	257.94	259.23	256.86	258.11	179,988	-0.92(-0.36%)
Dec 22, 2023	258.30	260.69	257.12	259.03	279,100	+2.19(+0.85%)
Dec 21, 2023	256.94	257.68	253.50	256.84	311,563	+4.07(+1.61%)
Dec 20, 2023	255.92	257.65	252.11	252.77	559,932	-3.15(-1.23%)
Dec 19, 2023	257.69	260.35	254.61	255.92	446,733	+0.23(+0.09%)
Dec 18, 2023	253.46	256.01	251.46	255.69	372,112	-0.29(-0.11%)
Dec 15, 2023	252.91	256.82	250.17	255.98	824,405	+2.86(+1.13%)
Dec 14, 2023	250.00	253.72	248.30	253.12	676,132	+5.06(+2.04%)
Dec 13, 2023	242.12	248.10	240.49	248.06	398,413	+6.09(+2.52%)
Dec 12, 2023	239.74	243.61	238.07	241.97	347,427	+3.19(+1.34%)
Dec 11, 2023	236.99	238.96	235.33	238.78	302,340	+2.40(+1.02%)
Dec 08, 2023	235.41	238.04	234.83	236.38	281,805	+1.05(+0.45%)
Dec 07, 2023	233.33	235.98	232.78	235.33	314,329	+2.99(+1.29%)
Dec 06, 2023	232.64	235.65	231.83	232.34	266,990	+0.62(+0.27%)
Dec 05, 2023	234.02	234.99	229.02	231.72	387,583	-4.56(-1.93%)
Dec 04, 2023	229.60	236.38	229.32	236.28	526,573	+4.77(+2.06%)
Dec 01, 2023	229.87	233.80	226.55	231.51	850,416	+1.64(+0.71%)
Nov 30, 2023	226.41	230.33	224.28	229.87	721,806	+4.01(+1.78%)
Nov 29, 2023	228.83	230.02	225.12	225.86	248,805	-1.21(-0.53%)
Nov 28, 2023	228.40	230.38	226.49	227.07	227,433	-1.09(-0.48%)
Nov 27, 2023	227.36	230.06	227.00	228.16	311,695	-0.26(-0.11%)
Nov 24, 2023	227.14	228.72	227.14	228.42	116,318	+1.55(+0.68%)
Nov 22, 2023	228.43	230.81	226.79	226.87	233,437	-1.55(-0.68%)
Nov 21, 2023	226.00	230.40	226.00	228.42	408,554	+2.20(+0.97%)
Nov 20, 2023	224.37	227.35	224.16	226.22	287,567	+2.74(+1.23%)
Nov 17, 2023	224.95	224.95	222.28	223.48	458,683	+0.72(+0.32%)
Nov 16, 2023	222.05	223.81	220.78	222.76	322,322	+1.68(+0.76%)
Nov 15, 2023	222.00	225.38	220.77	221.08	535,037	-0.50(-0.23%)
Nov 14, 2023	221.36	223.57	220.51	221.58	586,704	+2.92(+1.34%)
Nov 13, 2023	218.27	219.75	216.72	218.66	380,723	+0.72(+0.33%)
Nov 10, 2023	216.16	220.00	215.44	217.94	830,375	+2.24(+1.04%)
Nov 09, 2023	230.23	230.66	212.88	215.70	811,720	-13.88(-6.05%)
Nov 08, 2023	224.50	231.71	219.07	229.58	1,602,834	+13.21(+6.11%)
Nov 07, 2023	216.92	219.02	214.70	216.37	906,686	-0.49(-0.23%)
Nov 06, 2023	219.39	220.22	214.83	216.86	433,502	-0.39(-0.18%)
Nov 03, 2023	211.97	219.36	211.97	217.25	574,055	+6.98(+3.32%)
Nov 02, 2023	209.77	212.58	209.03	210.27	406,421	+3.12(+1.51%)
Nov 01, 2023	204.95	208.19	203.16	207.15	344,643	+2.66(+1.30%)
Oct 31, 2023	202.32	205.62	199.50	204.49	350,934	+2.76(+1.37%)
Oct 30, 2023	203.59	203.92	200.55	201.73	303,364	+0.97(+0.49%)
Oct 27, 2023	204.68	205.89	199.29	200.75	422,821	-3.81(-1.86%)
Oct 26, 2023	207.87	210.01	204.32	204.57	386,300	-3.30(-1.59%)
Oct 25, 2023	212.58	212.58	206.63	207.87	278,013	-5.46(-2.56%)
Oct 24, 2023	212.80	215.17	212.21	213.33	283,910	+3.25(+1.55%)
Oct 23, 2023	209.98	212.68	208.05	210.08	213,579	-0.78(-0.37%)
Oct 20, 2023	212.93	212.93	207.20	210.86	354,090	-1.45(-0.68%)
Oct 19, 2023	218.88	218.88	210.66	212.31	365,639	-7.22(-3.29%)
Oct 18, 2023	222.00	223.12	219.41	219.53	327,086	-3.01(-1.35%)
Oct 17, 2023	218.53	223.30	218.04	222.54	568,857	+2.49(+1.13%)
Oct 16, 2023	217.20	220.46	216.68	220.05	306,853	+4.62(+2.14%)
Oct 13, 2023	216.63	217.88	214.28	215.43	410,214	+0.02(+0.01%)
Oct 12, 2023	220.68	220.68	214.19	215.41	425,074	-4.59(-2.09%)
Oct 11, 2023	216.64	220.71	216.00	220.00	728,290	+4.71(+2.19%)
Oct 10, 2023	210.00	216.31	209.61	215.29	591,554	+6.48(+3.10%)
Oct 09, 2023	202.20	209.94	200.99	208.81	531,717	+9.05(+4.53%)
Oct 06, 2023	193.12	201.45	192.63	199.76	370,232	+3.65(+1.86%)
Oct 05, 2023	194.81	196.54	192.78	196.11	300,877	+1.50(+0.77%)
Oct 04, 2023	192.03	194.90	190.01	194.61	335,059	+2.55(+1.33%)
Oct 03, 2023	195.39	196.06	190.82	192.06	266,606	-3.98(-2.03%)
Oct 02, 2023	197.29	199.10	195.05	196.04	428,471	-2.95(-1.48%)
Sep 29, 2023	197.86	201.54	197.58	198.99	634,349	+2.91(+1.48%)
Sep 28, 2023	193.41	196.54	191.60	196.08	354,225	+1.43(+0.73%)
Sep 27, 2023	190.85	195.71	190.69	194.65	617,823	+5.04(+2.66%)
Sep 26, 2023	190.64	192.20	189.12	189.61	444,749	-3.63(-1.88%)
Sep 25, 2023	193.95	194.41	192.57	193.24	373,627	-2.18(-1.12%)
Sep 22, 2023	196.88	197.56	194.50	195.42	369,205	-0.71(-0.36%)
Sep 21, 2023	201.03	201.71	196.01	196.13	598,408	-7.22(-3.55%)
Sep 20, 2023	205.34	206.32	203.19	203.35	458,339	-0.45(-0.22%)
Sep 19, 2023	207.23	207.23	201.24	203.80	478,822	-4.38(-2.10%)
Sep 18, 2023	204.60	211.19	203.01	208.18	497,248	+1.97(+0.96%)
Sep 15, 2023	211.38	211.68	204.95	206.21	820,071	-6.30(-2.96%)
Sep 14, 2023	209.95	213.51	209.31	212.51	398,655	+2.65(+1.26%)
Sep 13, 2023	211.00	211.88	208.05	209.86	378,685	-2.07(-0.98%)
Sep 12, 2023	210.83	213.13	210.26	211.93	375,525	-1.26(-0.59%)
Sep 11, 2023	214.47	215.00	210.81	213.19	326,291	-1.52(-0.71%)
Sep 08, 2023	215.34	217.61	214.10	214.71	359,561	-1.35(-0.62%)
Sep 07, 2023	213.41	216.81	210.43	216.06	459,339	+2.56(+1.20%)
Sep 06, 2023	212.61	215.44	211.71	213.50	330,329	+1.25(+0.59%)
Sep 05, 2023	214.50	214.90	208.15	212.25	697,862	-3.14(-1.46%)
Sep 01, 2023	213.61	215.47	212.38	215.39	343,362	+2.48(+1.16%)
Aug 31, 2023	212.00	215.28	211.84	212.91	862,031	+1.81(+0.86%)
Aug 30, 2023	204.80	211.59	204.80	211.10	540,770	+5.96(+2.91%)
Aug 29, 2023	200.11	206.29	199.26	205.14	302,343	+4.43(+2.21%)
Aug 28, 2023	199.73	203.36	199.73	200.71	435,248	+2.28(+1.15%)
Aug 25, 2023	195.73	198.62	193.31	198.43	412,212	+2.42(+1.23%)
Aug 24, 2023	200.44	204.18	195.86	196.01	748,011	-4.29(-2.14%)
Aug 23, 2023	199.45	200.59	197.64	200.30	403,291	+1.34(+0.67%)
Aug 22, 2023	196.86	199.54	196.00	198.96	300,832	+2.02(+1.03%)
Aug 21, 2023	199.56	201.07	195.67	196.94	432,360	-3.16(-1.58%)
Aug 18, 2023	193.11	200.72	192.87	200.10	737,930	+4.71(+2.41%)
Aug 17, 2023	200.42	200.42	195.00	195.39	540,523	-5.39(-2.68%)
Aug 16, 2023	201.87	202.16	198.20	200.78	512,583	-2.27(-1.12%)
Aug 15, 2023	206.62	207.36	202.59	203.05	683,353	-3.57(-1.73%)
Aug 14, 2023	209.59	211.65	206.06	206.62	802,282	-4.61(-2.18%)
Aug 11, 2023	203.18	211.89	202.32	211.23	1,428,522	+7.11(+3.48%)
Aug 10, 2023	203.81	208.92	202.35	204.12	1,232,532	+3.68(+1.84%)
Aug 09, 2023	198.12	207.86	196.49	200.44	2,983,169	+24.71(+14.06%)
Aug 08, 2023	179.22	180.08	175.59	175.73	804,602	-3.94(-2.19%)
Aug 07, 2023	181.90	182.58	178.89	179.67	575,011	-1.19(-0.66%)
Aug 04, 2023	178.49	182.92	178.38	180.86	1,002,258	+3.76(+2.12%)
Aug 03, 2023	177.01	178.82	175.37	177.10	457,657	-0.92(-0.52%)
Aug 02, 2023	181.94	182.31	177.91	178.02	558,148	-5.31(-2.90%)
Aug 01, 2023	184.45	186.05	183.26	183.33	425,573	-2.60(-1.40%)
Jul 31, 2023	183.15	186.15	182.91	185.93	581,127	+3.29(+1.80%)
Jul 28, 2023	184.12	186.36	182.47	182.64	648,066	+0.55(+0.30%)
Jul 27, 2023	181.24	185.54	180.47	182.09	909,276	+2.05(+1.14%)
Jul 26, 2023	179.36	180.76	176.31	180.04	628,291	+0.01(+0.01%)
Jul 25, 2023	176.84	180.41	176.08	180.03	741,071	+1.73(+0.97%)
Jul 24, 2023	179.54	181.34	177.14	178.30	1,155,573	-1.66(-0.92%)
Jul 21, 2023	184.95	185.30	179.61	179.96	1,135,882	-4.07(-2.21%)
Jul 20, 2023	189.54	190.07	183.16	184.03	620,181	-5.50(-2.90%)
Jul 19, 2023	192.27	193.91	187.71	189.53	889,164	-2.72(-1.41%)
Jul 18, 2023	195.78	196.66	191.95	192.25	647,211	-3.91(-1.99%)
Jul 17, 2023	192.23	196.92	191.80	196.16	314,631	+3.92(+2.04%)
Jul 14, 2023	192.76	193.97	190.92	192.24	344,696	-1.79(-0.92%)
Jul 13, 2023	196.51	197.42	193.53	194.03	434,092	-1.85(-0.94%)
Jul 12, 2023	197.37	197.37	192.47	195.88	428,503	+0.30(+0.15%)
Jul 11, 2023	195.35	196.89	193.87	195.58	527,792	+0.22(+0.11%)
Jul 10, 2023	189.03	195.42	188.86	195.36	556,790	+7.26(+3.86%)
Jul 07, 2023	189.59	190.86	186.69	188.10	636,401	-0.72(-0.38%)
Jul 06, 2023	192.41	193.00	188.10	188.82	490,121	-4.79(-2.47%)
Jul 05, 2023	193.31	195.79	192.44	193.61	487,832	-0.97(-0.50%)
Jul 03, 2023	194.31	194.93	189.88	194.58	379,408	-0.54(-0.28%)
Jun 30, 2023	196.58	196.88	194.62	195.12	509,753	-0.71(-0.36%)
Jun 29, 2023	194.85	197.35	193.23	195.83	490,320	+1.24(+0.64%)
Jun 28, 2023	195.76	196.41	193.67	194.59	515,681	-0.79(-0.40%)
Jun 27, 2023	191.13	195.74	191.13	195.38	454,288	+5.75(+3.03%)
Jun 26, 2023	188.88	190.15	186.88	189.63	868,280	+0.92(+0.49%)
Jun 23, 2023	194.67	194.70	188.65	188.71	1,320,508	-8.21(-4.17%)
Jun 22, 2023	197.00	198.59	194.34	196.92	511,221	-0.62(-0.31%)
Jun 21, 2023	205.65	205.65	197.25	197.54	582,249	-7.23(-3.53%)
Jun 20, 2023	201.50	205.40	199.29	204.77	1,125,782	+2.41(+1.19%)
Jun 16, 2023	203.63	206.33	199.96	202.36	3,200,183	+0.34(+0.17%)
Jun 15, 2023	196.88	203.38	196.88	202.02	733,016	-19.84(-8.94%)
May 08, 2023	219.91	222.66	219.73	221.86	685,452	+1.95(+0.89%)
May 05, 2023	218.46	220.57	214.00	219.91	796,707	+0.81(+0.37%)
May 04, 2023	219.50	222.32	216.00	219.10	1,007,355	-1.78(-0.81%)
May 03, 2023	220.83	229.95	220.16	220.88	17,765,422	+0.66(+0.30%)
May 02, 2023	216.58	220.58	214.01	220.22	1,187,793	+4.22(+1.95%)
May 01, 2023	211.33	216.34	210.30	216.00	1,020,321	+5.29(+2.51%)
Apr 28, 2023	213.82	214.34	207.72	210.71	670,551	-4.84(-2.25%)
Apr 27, 2023	216.76	217.48	212.56	215.55	675,298	-0.58(-0.27%)
Apr 26, 2023	220.00	221.02	216.09	216.13	517,999	-4.72(-2.14%)
Apr 25, 2023	223.89	224.50	220.35	220.85	529,248	-3.65(-1.63%)
Apr 24, 2023	224.66	226.81	222.38	224.50	614,882	-0.52(-0.23%)
Apr 21, 2023	224.61	227.27	223.31	225.02	513,210	+0.55(+0.25%)
Apr 20, 2023	224.36	228.01	223.31	224.47	588,222	-1.87(-0.83%)
Apr 19, 2023	225.85	227.50	224.00	226.34	1,370,907	-1.19(-0.52%)
Apr 18, 2023	225.96	228.60	225.25	227.53	503,534	+1.96(+0.87%)
Apr 17, 2023	225.00	228.79	224.53	225.57	485,506	+1.66(+0.74%)
Apr 14, 2023	222.35	224.72	221.41	223.91	764,542	+0.60(+0.27%)
Apr 13, 2023	224.46	225.08	220.80	223.31	843,369	+1.09(+0.49%)
Apr 12, 2023	225.00	226.50	221.50	222.22	550,971	-1.79(-0.80%)
Apr 11, 2023	224.66	226.38	222.13	224.01	637,228	+1.38(+0.62%)
Apr 10, 2023	218.67	222.78	217.55	222.63	395,822	+2.92(+1.33%)
Apr 06, 2023	217.00	219.77	215.70	219.71	507,732	+2.42(+1.11%)
Apr 05, 2023	221.20	223.00	213.73	217.29	682,671	-5.71(-2.56%)
Apr 04, 2023	227.90	229.00	221.20	223.00	466,248	-4.39(-1.93%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Axon Enterprise Inc (NQ: AXON )

Historical Prices