Stockscreener 앱 받기
288.79
0.57%
-1.65
시장 영업 전:
290.1055
1.3155
+0.46%
Axon Enterprise Inc 주식 (AXON) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-17 | $292.6 | $286.7 | $5.92 | 506,835.0 | -0.57% |
| 2024-05-16 | $294.2 | $288.4 | $5.78 | 525,987.0 | -1.19% |
| 2024-05-15 | $300.0 | $292.8 | $7.21 | 656,976.0 | -0.85% |
| 2024-05-14 | $299.0 | $290.7 | $8.35 | 942,321.0 | -1.26% |
| 2024-05-13 | $305.1 | $300.0 | $5.08 | 465,386.0 | -1.05% |
| 2024-05-10 | $309.7 | $303.3 | $6.38 | 460,935.0 | -1.83% |
| 2024-05-09 | $313.6 | $307.8 | $5.83 | 643,412.0 | -0.89% |
| 2024-05-08 | $316.3 | $309.5 | $6.79 | 469,137.0 | -0.28% |
| 2024-05-07 | $317.5 | $304.9 | $12.64 | 1,007,115.0 | -4.55% |
| 2024-05-06 | $329.2 | $321.5 | $7.71 | 756,638.0 | +2.85% |
| 2024-05-03 | $321.0 | $316.6 | $4.36 | 272,229.0 | +0.57% |
| 2024-05-02 | $318.2 | $310.9 | $7.26 | 418,158.0 | +1.66% |
| 2024-05-01 | $316.0 | $309.1 | $6.89 | 667,639.0 | -0.67% |
| 2024-04-30 | $314.8 | $309.2 | $5.58 | 588,981.0 | +0.11% |
| 2024-04-29 | $313.6 | $307.2 | $6.34 | 338,911.0 | +1.64% |
| 2024-04-26 | $311.9 | $306.6 | $5.30 | 298,281.0 | +0.65% |
| 2024-04-25 | $308.8 | $297.9 | $10.90 | 301,971.0 | +1.27% |
| 2024-04-24 | $308.1 | $302.3 | $5.82 | 473,977.0 | +0.28% |
| 2024-04-23 | $302.6 | $295.4 | $7.22 | 451,268.0 | +2.64% |
| 2024-04-22 | $296.9 | $291.4 | $5.49 | 510,884.0 | +0.07% |
Axon Enterprise Inc 주식 (AXON) 연도별 가격 이력
이 심층 분석에서는 Axon Enterprise Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 AXON 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Axon Enterprise Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Axon Enterprise Inc 주식 (AXON) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $329.2 | $286.7 | $42.50 | 8,299,603.0 | -7.93% |
| 2024-04 | $329.9 | $291.4 | $38.52 | 9,114,193.0 | +0.25% |
| 2024-03 | $325.6 | $302.2 | $23.39 | 10,794,360.0 | +1.79% |
| 2024-02 | $318.9 | $247.0 | $71.86 | 11,005,262.0 | +23.41% |
| 2024-01 | $262.9 | $241.7 | $21.23 | 7,528,274.0 | -3.59% |
Axon Enterprise Inc 주식 (AXON) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $260.7 | $226.6 | $34.14 | 8,242,117.0 | +12.38% |
| 2023-11 | $231.7 | $203.2 | $28.55 | 10,693,831.0 | +12.41% |
| 2023-10 | $223.3 | $190.0 | $33.29 | 8,541,800.0 | +2.76% |
| 2023-09 | $217.6 | $189.1 | $28.49 | 9,289,978.0 | -6.54% |
| 2023-08 | $215.3 | $175.4 | $39.91 | 17,147,917.0 | +14.51% |
| 2023-07 | $197.4 | $176.1 | $21.34 | 12,526,110.0 | -4.71% |
| 2023-06 | $206.3 | $186.9 | $19.45 | 17,571,900.0 | +1.15% |
| 2023-05 | $229.9 | $186.3 | $43.63 | 42,193,304.0 | -8.45% |
| 2023-04 | $229.0 | $207.7 | $21.28 | 11,845,685.0 | -6.29% |
| 2023-03 | $227.6 | $202.8 | $24.71 | 17,738,054.0 | +12.25% |
| 2023-02 | $205.0 | $168.3 | $36.69 | 17,797,626.0 | +2.49% |
| 2023-01 | $198.4 | $164.7 | $33.74 | 13,041,529.0 | +17.78% |
Axon Enterprise Inc 주식 (AXON) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $190.5 | $162.4 | $28.09 | 10,759,169.0 | -9.84% |
| 2022-11 | $193.8 | $142.5 | $51.39 | 13,913,454.0 | +26.53% |
| 2022-10 | $145.5 | $112.5 | $32.97 | 9,549,892.0 | +25.65% |
| 2022-09 | $125.4 | $109.3 | $16.09 | 8,529,024.0 | -0.80% |
| 2022-08 | $133.3 | $107.5 | $25.76 | 7,691,553.0 | +5.89% |
| 2022-07 | $111.1 | $88.61 | $22.52 | 5,087,571.0 | +18.27% |
| 2022-06 | $105.9 | $83.01 | $22.86 | 9,465,524.0 | -8.08% |
| 2022-05 | $118.2 | $82.49 | $35.68 | 10,640,785.0 | -9.66% |
| 2022-04 | $142.5 | $111.4 | $31.12 | 7,936,739.0 | -18.54% |
| 2022-03 | $146.5 | $117.8 | $28.72 | 9,088,245.0 | -1.80% |
| 2022-02 | $148.9 | $117.0 | $31.82 | 7,432,805.0 | +0.23% |
| 2022-01 | $157.5 | $124.7 | $32.84 | 13,022,710.0 | -10.87% |
0.48%
0.10%
자본화:
|
볼륨(24시간):