Axon Enterprise, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2010-02-12 | 5.620 | 5.720 | 5.570 | 5.720 | 5.720 | 544,500 |
| 2010-02-11 | 5.650 | 5.840 | 5.560 | 5.770 | 5.770 | 450,600 |
| 2010-02-10 | 5.730 | 5.770 | 5.580 | 5.670 | 5.670 | 330,700 |
| 2010-02-09 | 5.570 | 5.710 | 5.550 | 5.660 | 5.660 | 414,800 |
| 2010-02-08 | 5.490 | 5.670 | 5.470 | 5.510 | 5.510 | 395,900 |
| 2010-02-05 | 5.620 | 5.650 | 5.330 | 5.470 | 5.470 | 931,400 |
| 2010-02-04 | 5.780 | 5.800 | 5.630 | 5.630 | 5.630 | 720,300 |
| 2010-02-03 | 5.930 | 6.000 | 5.810 | 5.850 | 5.850 | 771,600 |
| 2010-02-02 | 5.910 | 5.980 | 5.830 | 5.970 | 5.970 | 505,700 |
| 2010-02-01 | 5.710 | 5.910 | 5.660 | 5.890 | 5.890 | 586,800 |
| 2010-01-29 | 5.910 | 6.000 | 5.560 | 5.640 | 5.640 | 1,259,600 |
| 2010-01-28 | 5.960 | 5.960 | 5.800 | 5.900 | 5.900 | 566,700 |
| 2010-01-27 | 5.800 | 5.950 | 5.780 | 5.920 | 5.920 | 842,700 |
| 2010-01-26 | 5.760 | 5.870 | 5.650 | 5.820 | 5.820 | 1,071,400 |
| 2010-01-25 | 5.770 | 5.930 | 5.640 | 5.800 | 5.800 | 810,900 |
| 2010-01-22 | 5.880 | 6.090 | 5.580 | 5.740 | 5.740 | 1,237,700 |
| 2010-01-21 | 6.250 | 6.280 | 5.860 | 5.880 | 5.880 | 1,276,800 |
| 2010-01-20 | 6.290 | 6.360 | 6.110 | 6.250 | 6.250 | 746,900 |
| 2010-01-19 | 6.320 | 6.690 | 6.290 | 6.320 | 6.320 | 1,674,200 |
| 2010-01-15 | 6.420 | 6.430 | 5.990 | 6.290 | 6.290 | 1,663,500 |
| 2010-01-14 | 6.280 | 6.690 | 6.260 | 6.390 | 6.390 | 2,507,200 |
| 2010-01-13 | 6.080 | 6.400 | 6.000 | 6.270 | 6.270 | 1,992,300 |
| 2010-01-12 | 6.130 | 6.430 | 5.910 | 5.930 | 5.930 | 2,552,300 |
| 2010-01-11 | 5.620 | 6.360 | 5.520 | 6.190 | 6.190 | 4,671,300 |
| 2010-01-08 | 5.640 | 5.800 | 5.430 | 5.560 | 5.560 | 1,775,800 |
| 2010-01-07 | 5.740 | 6.050 | 5.460 | 5.660 | 5.660 | 4,124,300 |
| 2010-01-06 | 5.050 | 5.950 | 5.030 | 5.840 | 5.840 | 8,492,700 |
| 2010-01-05 | 4.620 | 4.720 | 4.620 | 4.700 | 4.700 | 319,800 |
| 2010-01-04 | 4.460 | 4.660 | 4.410 | 4.650 | 4.650 | 762,700 |
| 2009-12-31 | 4.400 | 4.430 | 4.320 | 4.380 | 4.380 | 400,400 |
| 2009-12-30 | 4.350 | 4.450 | 4.320 | 4.350 | 4.350 | 396,800 |
| 2009-12-29 | 4.340 | 4.490 | 4.330 | 4.350 | 4.350 | 598,400 |
| 2009-12-28 | 4.400 | 4.400 | 4.270 | 4.350 | 4.350 | 496,500 |
| 2009-12-24 | 4.500 | 4.500 | 4.400 | 4.410 | 4.410 | 118,400 |
| 2009-12-23 | 4.500 | 4.500 | 4.360 | 4.470 | 4.470 | 300,100 |
| 2009-12-22 | 4.440 | 4.560 | 4.410 | 4.500 | 4.500 | 553,100 |
| 2009-12-21 | 4.480 | 4.500 | 4.390 | 4.440 | 4.440 | 322,600 |
| 2009-12-18 | 4.490 | 4.490 | 4.350 | 4.470 | 4.470 | 832,500 |
| 2009-12-17 | 4.450 | 4.500 | 4.430 | 4.460 | 4.460 | 304,100 |
| 2009-12-16 | 4.470 | 4.580 | 4.440 | 4.490 | 4.490 | 437,400 |
| 2009-12-15 | 4.390 | 4.470 | 4.340 | 4.440 | 4.440 | 460,900 |
| 2009-12-14 | 4.340 | 4.400 | 4.220 | 4.390 | 4.390 | 378,900 |
| 2009-12-11 | 4.350 | 4.370 | 4.250 | 4.310 | 4.310 | 195,000 |
| 2009-12-10 | 4.340 | 4.390 | 4.240 | 4.340 | 4.340 | 318,100 |
| 2009-12-09 | 4.360 | 4.370 | 4.250 | 4.330 | 4.330 | 154,300 |
| 2009-12-08 | 4.320 | 4.380 | 4.250 | 4.370 | 4.370 | 333,600 |
| 2009-12-07 | 4.450 | 4.490 | 4.270 | 4.340 | 4.340 | 465,900 |
| 2009-12-04 | 4.340 | 4.340 | 4.240 | 4.320 | 4.320 | 385,200 |
| 2009-12-03 | 4.250 | 4.280 | 4.180 | 4.190 | 4.190 | 226,600 |
| 2009-12-02 | 4.270 | 4.300 | 4.000 | 4.250 | 4.250 | 192,200 |
| 2009-12-01 | 4.280 | 4.320 | 4.230 | 4.270 | 4.270 | 385,200 |
| 2009-11-30 | 4.260 | 4.260 | 4.150 | 4.230 | 4.230 | 420,900 |
| 2009-11-27 | 4.200 | 4.370 | 4.150 | 4.270 | 4.270 | 296,100 |
| 2009-11-25 | 4.300 | 4.430 | 4.300 | 4.380 | 4.380 | 316,600 |
| 2009-11-24 | 4.240 | 4.450 | 4.160 | 4.300 | 4.300 | 1,361,300 |
| 2009-11-23 | 4.120 | 4.370 | 4.120 | 4.200 | 4.200 | 669,300 |
| 2009-11-20 | 4.040 | 4.090 | 4.030 | 4.080 | 4.080 | 237,500 |
| 2009-11-19 | 4.150 | 4.190 | 4.070 | 4.070 | 4.070 | 364,400 |
| 2009-11-18 | 4.230 | 4.250 | 4.150 | 4.180 | 4.180 | 326,400 |
| 2009-11-17 | 4.210 | 4.280 | 4.190 | 4.230 | 4.230 | 278,900 |
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.