Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2025-07-18	Q	AXON	747.83	757.9799	741.07	756.09	10.23	402,088	15,160	754.01	756.00
2025-07-17	Q	AXON	744.80	753.25	739.79	745.86	3.09	341,144	16,051	742.00	762.79
2025-07-16	Q	AXON	743.56	748.27	725.05	742.77	-3.10	516,018	20,214	735.00	769.09
2025-07-15	Q	AXON	752.74	753.57	740.16	745.87	-4.39	373,445	15,161	742.02	765.02
2025-07-14	Q	AXON	727.10	752.97	723.99	750.26	20.64	538,672	22,681	746.38	767.65
2025-07-11	Q	AXON	740.33	753.018	723.001	729.62	-3.37	1,121,203	36,052	723.50	747.47
2025-07-10	Q	AXON	802.11	803.00	728.43	732.99	-72.87	1,227,197	44,337	731.00	733.00
2025-07-09	Q	AXON	794.30	809.99	785.00	805.86	15.64	339,911	15,436	802.38	879.25
2025-07-08	Q	AXON	802.72	815.00	774.0957	790.22	-11.94	507,787	20,994	787.74	817.14
2025-07-07	Q	AXON	796.02	804.4375	790.00	802.16	6.68	452,836	21,691	792.18	810.18
2025-07-04	Q	AXON	781.77	797.89	780.00	795.48	20.93	0	0	760.00	795.00
2025-07-03	Q	AXON	781.77	797.89	780.00	795.48	20.93	268,670	12,671	760.00	795.00
2025-07-02	Q	AXON	774.68	782.9813	756.72	774.55	-0.83	574,297	23,509	763.16	780.85
2025-07-01	Q	AXON	825.89	829.50	765.50	775.38	-52.56	997,580	35,688	730.00	790.00
2025-06-30	Q	AXON	818.75	830.21	816.855	827.94	9.066	530,123	20,490	815.03	829.50
2025-06-27	Q	AXON	804.85	820.83	802.2836	818.60	14.924	1,010,890	22,270	810.06	818.00
2025-06-26	Q	AXON	791.81	805.48	791.81	803.95	18.88	484,365	19,891	804.01	806.60
2025-06-25	Q	AXON	800.00	801.00	780.66	785.07	-9.18	440,438	17,682	743.00	788.00
2025-06-24	Q	AXON	785.00	799.66	758.24	794.25	11.01	743,519	23,485	500.00	795.99
2025-06-23	Q	AXON	773.48	791.38	767.3175	783.24	5.92	391,485	16,985	771.00	804.00
2025-06-20	Q	AXON	780.28	781.00	767.0803	777.32	6.53	1,182,163	20,470	778.90	779.90
2025-06-19	Q	AXON	775.85	779.8899	761.90	770.79	-6.75	0	0	763.00	770.30
2025-06-18	Q	AXON	775.85	779.8899	761.90	770.79	-6.75	482,913	18,949	763.00	770.30
2025-06-17	Q	AXON	776.39	782.7514	770.201	777.54	-3.07	445,744	18,608	770.21	791.92
2025-06-16	Q	AXON	786.37	797.50	779.28	780.61	-0.02	470,795	20,386	764.00	787.00
2025-06-13	Q	AXON	771.81	786.7749	767.60	780.63	5.43	359,084	17,551	778.17	793.39
2025-06-12	Q	AXON	773.16	781.12	772.605	775.20	-3.16	350,228	14,742	770.00	776.00
2025-06-11	Q	AXON	764.67	782.785	746.90	778.36	15.70	487,575	23,771	770.00	801.43
2025-06-10	Q	AXON	778.54	787.61	751.25	762.66	-21.14	600,532	26,428	751.49	767.67
2025-06-09	Q	AXON	795.83	806.64	775.8553	783.80	-8.05	537,320	21,762	735.00	787.18
2025-06-06	Q	AXON	794.92	798.16	784.6357	791.85	3.49	443,725	19,242	780.01	792.08
2025-06-05	Q	AXON	780.53	793.2399	773.9901	788.36	8.36	683,637	25,751	785.00	792.69
2025-06-04	Q	AXON	760.00	780.62	757.45	780.00	20.93	557,685	20,975	775.00	779.99
2025-06-03	Q	AXON	761.00	766.26	750.00	759.07	0.50	503,539	20,255	754.71	765.00
2025-06-02	Q	AXON	755.00	765.00	742.80	758.57	8.21	521,072	22,166	685.88	760.69
2025-05-30	Q	AXON	731.01	751.99	729.14	750.36	20.07	1,121,111	20,985	740.05	750.00
2025-05-29	Q	AXON	753.19	754.8083	729.16	730.29	-20.71	536,068	18,431	729.11	805.44
2025-05-28	Q	AXON	748.81	755.05	743.6277	751.00	4.92	524,916	17,079	748.89	755.59
2025-05-27	Q	AXON	740.58	748.14	736.63	746.08	14.71	477,512	17,669	676.68	748.81
2025-05-26	Q	AXON	717.98	735.4259	714.00	731.37	7.62	0	0	725.25	731.00
2025-05-23	Q	AXON	717.98	735.4259	714.00	731.37	7.62	422,652	15,928	725.25	731.00
2025-05-22	Q	AXON	734.07	735.00	722.03	723.75	-11.63	510,233	16,133	723.47	746.09
2025-05-21	Q	AXON	738.00	748.80	730.01	735.38	-7.37	570,723	18,563	734.00	798.25
2025-05-20	Q	AXON	741.41	744.51	734.89	742.75	0.43	383,636	16,844	735.89	805.43
2025-05-19	Q	AXON	721.99	742.34	721.0492	742.32	9.14	425,352	16,838	741.87	756.12
2025-05-16	Q	AXON	732.00	735.68	724.7408	733.18	4.79	419,979	15,613	719.08	725.00
2025-05-15	Q	AXON	725.495	732.222	722.00	728.39	-0.14	570,104	22,152	725.00	731.80
2025-05-14	Q	AXON	725.00	730.76	715.5886	728.53	3.76	566,112	22,098	660.04	730.00
2025-05-13	Q	AXON	695.00	732.1662	694.71	724.77	31.67	868,699	31,893	725.00	748.66
2025-05-12	Q	AXON	700.00	703.00	667.00	693.10	8.51	878,278	24,927	628.27	693.25
2025-05-09	Q	AXON	684.01	697.39	677.61	684.59	-2.24	642,484	23,359	684.00	689.00
2025-05-08	Q	AXON	646.38	698.265	644.605	686.83	85.01	1,692,932	43,316	680.11	691.25
2025-05-07	Q	AXON	602.01	607.5992	594.52	601.82	0.15	887,148	24,080	573.30	635.00
2025-05-06	Q	AXON	608.97	612.775	597.5614	601.67	-19.73	759,030	21,363	601.00	612.00
2025-05-05	Q	AXON	624.99	631.1581	620.9901	621.40	-6.76	358,166	15,298	621.25	678.90
2025-05-02	Q	AXON	632.18	638.35	626.46	628.16	7.06	507,933	17,894	620.10	628.16
2025-05-01	Q	AXON	617.96	627.7299	613.02	621.10	7.80	450,406	17,099	619.02	644.17
2025-04-30	Q	AXON	591.59	614.76	585.49	613.30	2.17	519,780	16,342	602.00	625.00
2025-04-29	Q	AXON	603.57	612.03	598.81	611.13	8.67	399,671	15,191	599.94	613.86
2025-04-28	Q	AXON	605.66	614.00	594.54	602.46	-1.32	456,112	16,731	532.35	608.00
2025-04-25	Q	AXON	590.72	603.98	590.72	603.78	13.11	556,378	17,197	595.00	610.00
2025-04-24	Q	AXON	576.15	593.8359	571.00	590.67	13.77	493,249	16,214	590.73	598.00
2025-04-23	Q	AXON	576.40	594.4624	574.20	576.90	21.38	492,832	12,762	575.00	577.78
2025-04-22	Q	AXON	551.32	561.8112	546.00	555.52	13.59	440,751	14,329	564.74	568.00
2025-04-21	Q	AXON	550.00	556.63	531.22	541.93	-17.60	478,253	14,574	541.46	589.42