Italia markets closed

Axon Enterprise, Inc. (AXON)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
115,75+1,59 (+1,39%)
Alla chiusura: 04:00PM EDT
116,01 +0,26 (+0,22%)
Dopo ore: 06:30PM EDT
Periodo di tempo:
02 ott 2021 - 02 ott 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
06 lug 202296,2596,7992,0094,0394,03279.200
05 lug 202292,6395,7389,7695,6595,65355.800
01 lug 202293,7294,5491,3793,2393,23279.000
30 giu 202294,1795,3690,6793,1793,17306.100
29 giu 202295,4496,2292,2595,6495,64333.100
28 giu 202297,4198,9894,5895,0095,00370.800
27 giu 202296,6597,1393,6996,7996,79451.500
24 giu 202292,1496,5992,0096,1696,16803.700
23 giu 202286,9791,3986,3391,0391,03473.900
22 giu 202283,7787,8983,0186,3686,36479.500
21 giu 202288,3890,1584,0884,4484,44760.600
17 giu 202286,1689,1786,0487,6187,611.249.500
16 giu 202288,0789,2683,7985,1285,12625.100
15 giu 202289,1792,1088,2990,8890,88649.400
14 giu 202290,0990,4586,2187,5187,51555.000
13 giu 202292,3893,4988,9089,8189,81509.800
10 giu 202298,2099,4895,2296,5196,51313.800
09 giu 2022102,65103,33100,01101,04101,04288.300
08 giu 2022103,99105,86102,70102,88102,88197.000
07 giu 2022101,32104,98100,86104,07104,07187.900
06 giu 2022104,00105,87100,98102,68102,68376.100
03 giu 2022102,94104,76101,64103,09103,09344.400
02 giu 202299,25105,2999,25105,11105,11307.500
01 giu 2022101,80104,2197,9199,3599,35274.800
31 mag 2022102,14102,6599,06101,36101,36396.900
27 mag 202299,91102,8698,50102,52102,52300.900
26 mag 202296,0199,4196,0198,5298,52315.200
25 mag 202291,4595,8191,4595,5495,54338.900
24 mag 202293,3493,4789,9092,5692,56319.700
23 mag 202295,7797,0890,8194,7494,74525.900
20 mag 2022100,99101,3196,8299,4099,40412.600
19 mag 202296,0699,9796,0698,5898,58459.700
18 mag 202295,3797,8494,7896,2596,25465.000
17 mag 202298,0199,9893,9196,8096,80499.200
16 mag 202295,8497,8793,0095,4495,44441.700
13 mag 202290,37100,1690,3798,2298,22640.300
12 mag 202283,6089,3682,4987,0487,04600.700
11 mag 202287,1693,4283,5884,3784,37890.700
10 mag 202292,6894,0085,8889,4689,46671.200
*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...