Italia markets closed

Axon Enterprise, Inc. (AXON)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
187,92+0,17 (+0,09%)
Alla chiusura: 01:00PM EST
187,60 -0,32 (-0,17%)
Dopo ore: 04:51PM EST
Periodo di tempo:
27 nov 2021 - 27 nov 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 nov 2022187,37188,28185,86187,92187,92266.000
23 nov 2022188,66189,85186,80187,75187,75412.800
22 nov 2022187,06188,00184,03187,31187,31409.800
21 nov 2022184,71188,98182,11186,95186,95353.400
18 nov 2022193,85193,85183,94185,22185,22853.800
17 nov 2022189,10192,24186,15192,14192,14539.800
16 nov 2022187,11191,39180,73191,04191,04645.500
15 nov 2022180,72188,19180,61187,96187,96725.400
14 nov 2022180,53185,25177,61180,89180,89654.800
11 nov 2022178,17188,74178,00182,94182,94842.500
10 nov 2022177,00184,75175,00182,75182,75871.700
09 nov 2022162,00177,88161,70171,84171,841.628.000
08 nov 2022149,00150,01144,82150,00150,00718.800
07 nov 2022149,29149,29145,50148,44148,44554.400
04 nov 2022149,71149,82143,68148,66148,66535.800
03 nov 2022142,68148,56142,46147,40147,40795.700
02 nov 2022146,61149,65144,82145,22145,22842.400
01 nov 2022147,17148,68145,43147,59147,59631.600
31 ott 2022142,17145,50140,64145,44145,44556.300
28 ott 2022140,27142,18138,61142,07142,07372.400
27 ott 2022137,94140,62136,53139,99139,99395.200
26 ott 2022135,91141,14135,02137,03137,03531.100
25 ott 2022138,06139,82134,48137,12137,12629.600
24 ott 2022130,96139,19129,50137,87137,87810.100
21 ott 2022126,60130,78124,11130,60130,60354.400
20 ott 2022123,19128,37123,17126,61126,61346.000
19 ott 2022127,96128,29121,78124,35124,35611.400
18 ott 2022128,29129,92126,22128,16128,16471.100
17 ott 2022121,89125,77121,89124,73124,73302.900
14 ott 2022122,41122,98117,35119,45119,45402.100
13 ott 2022118,01122,04115,03120,92120,92365.300
12 ott 2022121,35122,45119,67120,58120,58269.400
11 ott 2022125,79127,83120,18121,35121,35523.500
10 ott 2022124,13128,09121,53126,16126,16564.900
07 ott 2022123,94124,55121,63123,75123,75404.000
06 ott 2022123,57128,79123,57126,44126,44470.300
05 ott 2022119,17124,23118,56123,29123,29557.400
04 ott 2022119,45121,70119,26120,95120,95322.300
03 ott 2022116,09116,99112,54115,97115,97287.300
30 set 2022113,92118,69113,92115,75115,75447.200
29 set 2022113,75114,70111,33114,16114,16372.300
28 set 2022113,94116,06113,32115,69115,69261.700
27 set 2022111,89113,92109,47113,24113,24418.200
26 set 2022112,42114,88110,01110,65110,65375.200
23 set 2022110,00113,76109,31113,46113,46434.000
22 set 2022115,20115,20110,89111,95111,95477.300
21 set 2022118,20120,53116,13116,19116,19452.100
20 set 2022116,70117,92114,20117,09117,09292.100
19 set 2022118,04119,89115,69117,96117,96271.800
16 set 2022118,10119,43115,59118,34118,341.338.500
15 set 2022120,25122,59118,50120,17120,17287.300
14 set 2022118,98120,21116,01120,01120,01314.800
13 set 2022119,80120,42117,90118,72118,72293.200
12 set 2022124,99125,40122,62124,80124,80332.300
09 set 2022123,06125,12123,06124,19124,19230.100
08 set 2022122,15124,50121,61122,73122,73229.800
07 set 2022117,80124,17117,28123,73123,73357.100
06 set 2022115,44117,88114,58117,71117,71478.700
02 set 2022116,75116,97113,42115,78115,78569.300
01 set 2022115,13115,83111,93115,00115,00295.900
31 ago 2022118,44120,14115,63116,68116,68270.900
30 ago 2022121,33124,21117,01117,71117,71239.800
29 ago 2022120,38122,02118,55120,62120,62252.700
26 ago 2022127,70127,70122,02122,24122,24266.000
25 ago 2022124,18127,76123,86127,66127,66225.200
24 ago 2022121,81125,25121,76123,38123,38231.100
23 ago 2022128,12129,16121,81121,86121,86329.700
22 ago 2022127,59129,72126,20128,14128,14631.300
19 ago 2022130,79131,36129,49130,70130,70405.600
18 ago 2022131,61132,18130,26132,14132,14318.900
17 ago 2022131,04132,41129,02130,57130,57250.100
16 ago 2022130,65133,26129,04133,23133,23330.200
15 ago 2022127,48132,71127,48131,92131,92322.800
12 ago 2022124,00129,56123,15129,49129,49477.100
11 ago 2022126,49127,40123,31124,10124,10348.500
10 ago 2022119,43129,48119,35126,07126,07803.600
09 ago 2022114,22114,96111,02111,62111,62380.100
08 ago 2022117,89120,61115,78116,23116,23316.000
05 ago 2022114,98117,47114,10116,29116,29258.400
04 ago 2022117,06117,99114,32116,60116,60226.300
03 ago 2022114,34116,95113,58116,67116,67226.800
02 ago 2022109,63113,93109,63113,01113,01268.600
01 ago 2022109,38112,27107,50111,00111,00312.500
29 lug 2022107,33111,13106,11110,19110,19389.400
28 lug 2022104,54108,41104,54107,92107,92275.000
27 lug 2022100,43104,7299,52104,41104,41276.900
26 lug 2022100,89100,8997,8698,8498,84263.800
25 lug 2022102,12102,4099,75101,40101,40252.100
22 lug 2022105,14105,21101,22102,12102,12185.700
21 lug 2022103,54105,63103,30104,47104,47227.000
20 lug 202298,62103,9897,84103,48103,48313.900
19 lug 202296,6398,4595,9397,6397,63296.200
18 lug 202295,5797,7194,8695,0595,05338.600
15 lug 202292,5494,9991,8594,6594,65225.700
14 lug 202291,1591,9988,6191,2691,26207.200
13 lug 202291,6194,1790,3092,5792,57209.800
12 lug 202294,5295,7191,4892,4992,49287.900
11 lug 202296,4596,4592,6693,6293,62235.100
08 lug 202295,9897,9294,4496,8596,85214.600
07 lug 202293,9998,6993,9997,9097,90271.700
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...