Stockscreener 앱 받기
600.00
0.11%
0.65
시장 영업 전:
598.50
-1.50
-0.25%
Axon Enterprise Inc 주식 (AXON) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $610.3 | $592.0 | $18.33 | 654,690.0 | +0.11% |
| 2024-11-15 | $602.0 | $594.4 | $7.58 | 669,529.0 | -0.86% |
| 2024-11-14 | $609.4 | $592.2 | $17.16 | 717,052.0 | +0.54% |
| 2024-11-13 | $617.1 | $599.7 | $17.43 | 843,184.0 | +1.03% |
| 2024-11-12 | $609.4 | $591.7 | $17.62 | 1,376,136.0 | -3.40% |
| 2024-11-11 | $624.8 | $588.0 | $36.82 | 1,817,743.0 | +2.15% |
| 2024-11-08 | $611.9 | $515.0 | $96.88 | 3,943,710.0 | +28.68% |
| 2024-11-07 | $471.0 | $462.8 | $8.19 | 820,948.0 | +2.01% |
| 2024-11-06 | $462.6 | $450.7 | $11.92 | 681,373.0 | +4.18% |
| 2024-11-05 | $442.8 | $434.0 | $8.80 | 649,286.0 | +2.21% |
| 2024-11-04 | $435.5 | $425.0 | $10.51 | 476,082.0 | +1.35% |
| 2024-11-01 | $430.2 | $424.6 | $5.58 | 579,487.0 | +0.55% |
| 2024-10-31 | $436.9 | $422.4 | $14.52 | 858,515.0 | -3.53% |
| 2024-10-30 | $445.5 | $438.8 | $6.72 | 411,911.0 | -1.13% |
| 2024-10-29 | $447.6 | $443.7 | $3.93 | 478,129.0 | -0.17% |
| 2024-10-28 | $449.1 | $443.2 | $5.85 | 438,752.0 | +0.06% |
| 2024-10-25 | $449.8 | $442.7 | $7.12 | 286,885.0 | +0.32% |
| 2024-10-24 | $446.7 | $438.2 | $8.58 | 255,988.0 | +0.10% |
| 2024-10-23 | $449.2 | $440.7 | $8.53 | 382,994.0 | -1.54% |
| 2024-10-22 | $455.2 | $443.4 | $11.73 | 613,822.0 | +1.27% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $624.8 | $424.6 | $200.3 | 13,883,910.0 | +41.68% |
| 2024-10 | $455.2 | $395.4 | $59.80 | 11,483,188.0 | +5.98% |
| 2024-09 | $400.3 | $346.7 | $53.62 | 9,914,321.0 | +9.49% |
| 2024-08 | $378.9 | $279.0 | $99.87 | 15,595,991.0 | +21.65% |
| 2024-07 | $326.3 | $286.5 | $39.81 | 9,278,332.0 | +1.96% |
| 2024-06 | $304.6 | $273.5 | $31.04 | 8,911,585.0 | +4.46% |
| 2024-05 | $329.2 | $275.2 | $53.98 | 12,961,758.0 | -10.20% |
| 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% |
1.04%
1.11%
자본화:
|
볼륨(24시간):