名前 | Axon Enterprise Inc. Common Stock |
ティッカー | AXON |
国 | United States |
上場年 | nan |
セクター | Capital Goods |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 198.88 | 175.92 | 198.23 | 175.93 | 1323200.0 | 175.93 |
2021-02-12 | 202.46 | 194.81 | 202.0 | 195.54 | 914800.0 | 195.54 |
2021-02-11 | 212.37 | 189.64 | 190.0 | 203.51 | 2637000.0 | 203.51 |
2021-02-10 | 190.04 | 182.16 | 185.0 | 187.98 | 485500.0 | 187.98 |
2021-02-09 | 184.89 | 180.24 | 180.24 | 183.16 | 397200.0 | 183.16 |
2021-02-08 | 182.48 | 176.52 | 180.0 | 182.39 | 388600.0 | 182.39 |
2021-02-05 | 178.52 | 172.97 | 178.22 | 177.18 | 185600.0 | 177.18 |
2021-02-04 | 175.57 | 166.03 | 169.8 | 175.34 | 433000.0 | 175.34 |
2021-02-03 | 169.06 | 163.86 | 167.85 | 167.55 | 294300.0 | 167.55 |
2021-02-02 | 171.95 | 165.01 | 171.62 | 166.53 | 357200.0 | 166.53 |
2021-02-01 | 168.0 | 163.37 | 167.13 | 166.15 | 331200.0 | 166.15 |
2021-01-29 | 168.97 | 160.3 | 161.6 | 164.16 | 356700.0 | 164.16 |
2021-01-28 | 176.6 | 162.57 | 166.37 | 163.97 | 732700.0 | 163.97 |
2021-01-27 | 176.65 | 168.41 | 171.72 | 170.04 | 659000.0 | 170.04 |
2021-01-26 | 180.69 | 175.25 | 176.52 | 176.65 | 849100.0 | 176.65 |
2021-01-25 | 177.71 | 168.03 | 173.46 | 174.54 | 609600.0 | 174.54 |
2020-08-17 | 80.65 | 79.35 | 80.07 | 79.62 | 393200.0 | 79.62 |
2020-08-14 | 81.83 | 79.13 | 80.87 | 79.58 | 258000.0 | 79.58 |
2020-08-13 | 82.32 | 79.88 | 80.15 | 80.41 | 358200.0 | 80.41 |
2020-08-12 | 80.14 | 78.28 | 79.6 | 79.76 | 921500.0 | 79.76 |
2020-08-11 | 83.5 | 79.12 | 83.5 | 79.23 | 940400.0 | 79.23 |
2020-08-10 | 85.15 | 82.95 | 84.24 | 83.14 | 674200.0 | 83.14 |
2020-08-07 | 88.0 | 82.5 | 85.5 | 83.88 | 2278800.0 | 83.88 |
2020-08-06 | 93.71 | 91.06 | 92.55 | 91.67 | 950900.0 | 91.67 |
2020-08-05 | 93.12 | 89.41 | 90.0 | 92.64 | 780800.0 | 92.64 |
2020-08-04 | 89.57 | 87.5 | 88.02 | 89.51 | 652000.0 | 89.51 |
2020-08-03 | 88.9 | 83.5 | 83.79 | 88.5 | 644000.0 | 88.5 |
2020-07-31 | 86.05 | 82.45 | 85.66 | 83.13 | 680300.0 | 83.13 |
2020-07-30 | 85.71 | 83.48 | 84.06 | 84.88 | 493400.0 | 84.88 |
2020-07-29 | 86.79 | 84.73 | 86.07 | 84.89 | 413200.0 | 84.89 |
2020-07-28 | 86.81 | 84.96 | 86.04 | 85.85 | 374500.0 | 85.85 |