Axon Enterprise, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2012-01-06 | 5.150 | 5.200 | 5.070 | 5.120 | 5.120 | 234,000 |
| 2012-01-05 | 5.130 | 5.190 | 4.950 | 5.150 | 5.150 | 573,200 |
| 2012-01-04 | 5.270 | 5.330 | 5.150 | 5.150 | 5.150 | 241,200 |
| 2012-01-03 | 5.240 | 5.340 | 5.230 | 5.300 | 5.300 | 590,300 |
| 2011-12-30 | 5.360 | 5.380 | 5.110 | 5.120 | 5.120 | 680,200 |
| 2011-12-29 | 5.410 | 5.470 | 5.310 | 5.380 | 5.380 | 260,500 |
| 2011-12-28 | 5.400 | 5.480 | 5.340 | 5.390 | 5.390 | 297,500 |
| 2011-12-27 | 5.370 | 5.440 | 5.270 | 5.400 | 5.400 | 663,700 |
| 2011-12-23 | 5.590 | 5.630 | 5.380 | 5.390 | 5.390 | 462,800 |
| 2011-12-22 | 5.730 | 5.750 | 5.570 | 5.590 | 5.590 | 271,500 |
| 2011-12-21 | 5.680 | 5.750 | 5.520 | 5.700 | 5.700 | 467,500 |
| 2011-12-20 | 5.650 | 5.800 | 5.610 | 5.700 | 5.700 | 511,700 |
| 2011-12-19 | 5.700 | 5.950 | 5.500 | 5.520 | 5.520 | 510,300 |
| 2011-12-16 | 5.750 | 5.800 | 5.610 | 5.660 | 5.660 | 990,600 |
| 2011-12-15 | 5.820 | 5.830 | 5.660 | 5.680 | 5.680 | 519,000 |
| 2011-12-14 | 5.740 | 5.850 | 5.620 | 5.740 | 5.740 | 756,400 |
| 2011-12-13 | 6.170 | 6.210 | 5.760 | 5.790 | 5.790 | 791,500 |
| 2011-12-12 | 6.240 | 6.280 | 6.100 | 6.140 | 6.140 | 411,800 |
| 2011-12-09 | 6.230 | 6.390 | 6.230 | 6.330 | 6.330 | 482,000 |
| 2011-12-08 | 6.300 | 6.330 | 6.210 | 6.220 | 6.220 | 471,200 |
| 2011-12-07 | 6.340 | 6.440 | 6.300 | 6.360 | 6.360 | 423,000 |
| 2011-12-06 | 6.180 | 6.490 | 6.080 | 6.380 | 6.380 | 710,500 |
| 2011-12-05 | 6.230 | 6.230 | 6.090 | 6.150 | 6.150 | 361,400 |
| 2011-12-02 | 6.160 | 6.270 | 6.080 | 6.110 | 6.110 | 418,500 |
| 2011-12-01 | 5.990 | 6.220 | 5.860 | 6.140 | 6.140 | 574,400 |
| 2011-11-30 | 6.000 | 6.080 | 5.970 | 6.020 | 6.020 | 836,000 |
| 2011-11-29 | 5.870 | 5.950 | 5.820 | 5.830 | 5.830 | 368,100 |
| 2011-11-28 | 5.760 | 5.950 | 5.600 | 5.890 | 5.890 | 672,500 |
| 2011-11-25 | 5.640 | 5.800 | 5.540 | 5.570 | 5.570 | 223,900 |
| 2011-11-23 | 5.940 | 5.960 | 5.650 | 5.660 | 5.660 | 560,800 |
| 2011-11-22 | 5.870 | 6.110 | 5.870 | 5.970 | 5.970 | 809,400 |
| 2011-11-21 | 5.740 | 5.910 | 5.680 | 5.870 | 5.870 | 417,700 |
| 2011-11-18 | 5.780 | 5.890 | 5.720 | 5.850 | 5.850 | 491,900 |
| 2011-11-17 | 5.710 | 5.860 | 5.700 | 5.760 | 5.760 | 639,700 |
| 2011-11-16 | 5.760 | 5.850 | 5.700 | 5.710 | 5.710 | 299,200 |
| 2011-11-15 | 5.660 | 5.830 | 5.620 | 5.800 | 5.800 | 261,000 |
| 2011-11-14 | 5.570 | 5.870 | 5.560 | 5.730 | 5.730 | 735,900 |
| 2011-11-11 | 5.510 | 5.560 | 5.410 | 5.550 | 5.550 | 405,500 |
| 2011-11-10 | 5.460 | 5.530 | 5.400 | 5.450 | 5.450 | 335,500 |
| 2011-11-09 | 5.450 | 5.500 | 5.380 | 5.420 | 5.420 | 484,000 |
| 2011-11-08 | 5.550 | 5.650 | 5.430 | 5.600 | 5.600 | 414,800 |
| 2011-11-07 | 5.380 | 5.550 | 5.300 | 5.510 | 5.510 | 315,200 |
| 2011-11-04 | 5.400 | 5.500 | 5.300 | 5.440 | 5.440 | 459,100 |
| 2011-11-03 | 5.200 | 5.490 | 5.130 | 5.470 | 5.470 | 758,800 |
| 2011-11-02 | 5.020 | 5.190 | 5.010 | 5.180 | 5.180 | 674,100 |
| 2011-11-01 | 4.860 | 5.040 | 4.860 | 4.950 | 4.950 | 546,300 |
| 2011-10-31 | 4.850 | 5.040 | 4.840 | 4.970 | 4.970 | 692,600 |
| 2011-10-28 | 4.990 | 5.000 | 4.830 | 4.840 | 4.840 | 493,400 |
| 2011-10-27 | 4.960 | 5.020 | 4.920 | 5.020 | 5.020 | 797,800 |
| 2011-10-26 | 4.890 | 4.920 | 4.770 | 4.920 | 4.920 | 339,600 |
| 2011-10-25 | 4.830 | 4.900 | 4.760 | 4.840 | 4.840 | 476,100 |
| 2011-10-24 | 4.790 | 4.930 | 4.770 | 4.890 | 4.890 | 375,300 |
| 2011-10-21 | 4.740 | 4.810 | 4.680 | 4.790 | 4.790 | 397,200 |
| 2011-10-20 | 4.610 | 4.700 | 4.520 | 4.660 | 4.660 | 166,900 |
| 2011-10-19 | 4.670 | 4.700 | 4.580 | 4.610 | 4.610 | 202,300 |
| 2011-10-18 | 4.520 | 4.730 | 4.470 | 4.700 | 4.700 | 295,000 |
| 2011-10-17 | 4.660 | 4.680 | 4.490 | 4.500 | 4.500 | 331,800 |
| 2011-10-14 | 4.620 | 4.750 | 4.560 | 4.620 | 4.620 | 808,400 |
| 2011-10-13 | 4.550 | 4.590 | 4.520 | 4.560 | 4.560 | 216,700 |
| 2011-10-12 | 4.640 | 4.670 | 4.540 | 4.600 | 4.600 | 363,200 |
Stock splits
| Date | Split (new : old) |
|---|---|
| 2004-11-30 | 2:1 |
| 2004-04-30 | 2:1 |
| 2004-02-11 | 3:1 |
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.