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:

Axon Enterprise Inc (NQ: AXON )

270.63 -0.91 (-0.34%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.