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
Overview
News
Currencies
International
Treasuries

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

559.26 +18.06 (+3.34%)
Streaming Delayed Price Updated: 3:56 PM EDT, Apr 2, 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 (%)
Apr 01, 2025 521.59 542.99 520.19 541.20 509,609 +15.25(+2.90%)
Mar 31, 2025 522.67 528.83 507.03 525.95 779,424 -9.00(-1.68%)
Mar 28, 2025 550.40 550.40 529.00 534.95 678,473 -15.70(-2.85%)
Mar 27, 2025 554.78 557.00 540.00 550.65 374,557 -8.41(-1.50%)
Mar 26, 2025 575.57 578.20 553.56 559.06 521,666 -18.12(-3.14%)
Mar 25, 2025 569.21 579.67 566.97 577.18 439,647 +4.66(+0.81%)
Mar 24, 2025 571.99 574.15 561.00 572.52 689,623 +12.52(+2.24%)
Mar 21, 2025 550.63 562.28 544.34 560.00 803,658 +1.59(+0.28%)
Mar 20, 2025 560.16 572.82 556.50 558.41 539,557 -9.70(-1.71%)
Mar 19, 2025 545.34 571.40 542.65 568.11 576,283 +28.12(+5.21%)
Mar 18, 2025 548.70 555.58 532.52 539.99 558,473 -14.83(-2.67%)
Mar 17, 2025 552.72 563.70 549.58 554.82 664,544 -1.44(-0.26%)
Mar 14, 2025 544.55 557.45 543.88 556.26 656,155 +21.70(+4.06%)
Mar 13, 2025 558.81 569.95 530.22 534.56 760,656 -23.33(-4.18%)
Mar 12, 2025 540.37 560.73 539.13 557.89 1,215,797 +31.25(+5.93%)
Mar 11, 2025 518.26 539.17 509.00 526.64 975,223 +11.19(+2.17%)
Mar 10, 2025 508.39 522.06 501.85 515.45 1,359,348 -10.95(-2.08%)
Mar 07, 2025 500.00 527.94 500.00 526.40 1,277,984 +27.09(+5.43%)
Mar 06, 2025 522.85 526.19 495.00 499.31 915,499 -35.56(-6.65%)
Mar 05, 2025 529.75 538.98 521.08 534.87 944,924 +6.59(+1.25%)
Mar 04, 2025 513.87 543.41 503.02 528.28 956,089 +2.53(+0.48%)
Mar 03, 2025 532.84 541.75 520.67 525.75 875,795 -2.70(-0.51%)
Feb 28, 2025 526.97 531.36 514.04 528.45 1,153,735 +3.01(+0.57%)
Feb 27, 2025 575.00 578.87 521.70 525.44 1,453,270 -46.96(-8.20%)
Feb 26, 2025 584.95 600.99 558.21 572.40 2,835,352 +75.75(+15.25%)
Feb 25, 2025 498.90 502.24 480.18 496.65 1,352,589 -3.08(-0.62%)
Feb 24, 2025 516.51 524.35 496.19 499.73 1,321,585 -13.49(-2.63%)
Feb 21, 2025 551.65 551.65 510.53 513.22 1,454,542 -28.59(-5.28%)
Feb 20, 2025 581.00 584.00 521.65 541.81 2,513,058 -51.61(-8.70%)
Feb 19, 2025 700.00 705.10 592.76 593.42 2,316,448 -116.59(-16.42%)
Feb 18, 2025 694.02 715.99 691.86 710.01 1,318,247 +26.60(+3.89%)
Feb 14, 2025 662.57 686.17 648.85 683.41 694,121 +18.71(+2.81%)
Feb 13, 2025 667.75 671.44 655.07 664.70 356,059 -0.38(-0.06%)
Feb 12, 2025 656.49 668.57 652.26 665.08 495,813 -4.18(-0.62%)
Feb 11, 2025 678.47 678.48 656.72 669.26 425,676 -8.59(-1.27%)
Feb 10, 2025 684.32 686.08 672.00 677.85 432,390 -1.39(-0.20%)
Feb 07, 2025 680.00 689.54 677.93 679.24 556,218 +1.84(+0.27%)
Feb 06, 2025 680.99 684.36 661.00 677.40 559,220 -3.12(-0.46%)
Feb 05, 2025 662.91 680.97 662.91 680.52 459,680 +17.61(+2.66%)
Feb 04, 2025 657.14 674.00 652.58 662.91 511,519 +4.80(+0.73%)
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 following
Privacy Policy and Terms and Conditions.
 
 
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.