Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Axon Enterprise, Inc. - Common Stock (NQ:AXON)

533.21 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 1, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 01, 2025 531.52 540.45 525.00 533.21 795,127 -6.93(-1.28%)
Nov 28, 2025 538.74 542.70 533.18 540.14 294,894 +6.97(+1.31%)
Nov 26, 2025 533.59 537.66 527.22 533.17 445,333 +4.28(+0.81%)
Nov 25, 2025 523.50 539.80 514.25 528.89 914,468 +4.29(+0.82%)
Nov 24, 2025 521.46 525.30 515.83 524.60 1,029,126 +2.61(+0.50%)
Nov 21, 2025 519.61 527.90 508.72 521.99 902,331 +2.38(+0.46%)
Nov 20, 2025 541.85 553.19 519.12 519.61 786,416 -11.48(-2.16%)
Nov 19, 2025 533.00 533.51 521.19 531.09 1,058,114 -2.68(-0.50%)
Nov 18, 2025 541.27 549.22 528.95 533.77 840,541 -9.46(-1.74%)
Nov 17, 2025 554.56 554.65 538.36 543.23 811,246 -11.14(-2.01%)
Nov 14, 2025 548.90 569.04 546.64 554.37 823,618 -2.92(-0.52%)
Nov 13, 2025 565.88 580.00 556.60 557.29 1,283,654 -12.22(-2.15%)
Nov 12, 2025 570.35 575.92 565.37 569.51 1,048,864 -2.67(-0.47%)
Nov 11, 2025 583.16 585.00 561.91 572.18 1,239,075 -12.51(-2.14%)
Nov 10, 2025 611.35 611.35 580.39 584.69 1,117,610 -17.82(-2.96%)
Nov 07, 2025 587.00 611.21 577.80 602.51 1,056,003 +15.37(+2.62%)
Nov 06, 2025 628.60 631.99 584.21 587.14 1,890,430 -52.39(-8.19%)
Nov 05, 2025 563.84 657.36 560.00 639.53 4,858,985 -66.60(-9.43%)
Nov 04, 2025 715.46 719.92 698.32 706.13 1,109,255 -17.97(-2.48%)
Nov 03, 2025 737.06 738.23 720.74 724.10 602,977 -8.13(-1.11%)
Oct 31, 2025 745.00 749.96 731.00 732.23 533,374 -6.65(-0.90%)
Oct 30, 2025 760.85 760.85 737.63 738.88 491,252 -20.56(-2.71%)
Oct 29, 2025 750.48 762.08 742.00 759.44 445,695 +4.44(+0.59%)
Oct 28, 2025 746.12 764.02 745.00 755.00 566,220 +6.00(+0.80%)
Oct 27, 2025 746.59 756.04 741.57 749.00 489,531 +13.05(+1.77%)
Oct 24, 2025 726.44 737.53 724.21 735.95 383,753 +19.56(+2.73%)
Oct 23, 2025 704.41 718.19 704.01 716.39 343,571 +15.30(+2.18%)
Oct 22, 2025 709.77 709.95 683.35 701.09 576,211 -5.95(-0.84%)
Oct 21, 2025 687.99 708.02 685.00 707.04 498,539 +23.91(+3.50%)
Oct 20, 2025 675.14 686.97 673.00 683.13 453,677 +12.45(+1.86%)
Oct 17, 2025 645.51 677.06 639.50 670.68 675,613 +18.51(+2.84%)
Oct 16, 2025 648.50 663.25 642.36 652.17 800,044 +7.18(+1.11%)
Oct 15, 2025 708.53 714.05 638.50 644.99 1,359,809 -59.68(-8.47%)
Oct 14, 2025 698.05 717.53 690.46 704.67 363,153 -5.33(-0.75%)
Oct 13, 2025 705.53 718.00 699.13 710.00 395,656 +6.97(+0.99%)
Oct 10, 2025 733.18 740.00 702.27 703.03 456,164 -31.01(-4.22%)
Oct 09, 2025 726.02 753.16 722.51 734.04 512,394 +6.63(+0.91%)
Oct 08, 2025 715.64 732.86 708.04 727.41 501,051 +12.81(+1.79%)
Oct 07, 2025 720.88 728.34 706.61 714.60 376,392 -6.99(-0.97%)
Oct 06, 2025 719.20 724.27 705.00 721.59 431,752 +6.08(+0.85%)
Oct 03, 2025 721.51 726.76 712.76 715.51 379,179 -5.02(-0.70%)
Oct 02, 2025 719.91 725.16 703.24 720.53 452,791 +9.19(+1.29%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.