Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2023-03-23	Q	AXON	215.30	217.66	211.285	215.72	2.21	505,155	7,996
2023-03-22	Q	AXON	218.75	218.935	213.22	213.51	-6.17	422,773	7,701
2023-03-21	Q	AXON	218.60	221.69	217.50	219.68	5.96	611,637	8,814
2023-03-20	Q	AXON	214.15	215.445	212.02	213.72	0.60	699,363	10,566
2023-03-17	Q	AXON	215.36	216.58	210.955	213.12	-3.86	941,629	9,984
2023-03-16	Q	AXON	210.30	217.1199	208.9701	216.98	5.77	438,612	8,095
2023-03-15	Q	AXON	212.54	213.40	207.30	211.21	-3.79	610,234	10,263
2023-03-14	Q	AXON	214.77	216.175	212.14	215.00	4.00	930,916	14,310
2023-03-13	Q	AXON	209.56	214.7825	207.00	211.00	-2.00	714,053	11,941
2023-03-10	Q	AXON	218.47	218.47	212.74	213.00	-4.89	598,390	11,592
2023-03-09	Q	AXON	221.34	222.00	217.88	217.89	-3.91	745,548	12,440
2023-03-08	Q	AXON	226.00	226.00	220.57	221.80	-0.44	820,684	14,596
2023-03-07	Q	AXON	222.12	224.485	219.735	222.24	0.86	720,194	12,116
2023-03-06	Q	AXON	217.59	223.81	216.12	221.38	0.43	804,206	13,991
2023-03-03	Q	AXON	212.52	224.00	212.52	220.95	2.64	922,496	13,759
2023-03-02	Q	AXON	215.00	219.69	212.20	218.31	-2.75	1,050,717	14,197
2023-03-01	Q	AXON	208.74	221.31	202.85	221.06	20.75	2,166,616	26,443
2023-02-28	Q	AXON	194.52	201.67	194.37	200.31	5.34	4,874,522	20,800
2023-02-27	Q	AXON	194.44	199.53	194.13	194.97	1.42	815,462	11,668
2023-02-24	Q	AXON	192.26	196.7437	191.51	193.55	-1.49	605,761	9,420
2023-02-23	Q	AXON	195.53	196.55	192.52	195.04	1.45	663,986	10,220
2023-02-22	Q	AXON	191.14	194.87	190.41	193.59	3.82	459,672	7,851
2023-02-21	Q	AXON	188.87	191.78	187.6387	189.77	0.51	527,117	7,805
2023-02-17	Q	AXON	192.86	193.56	186.51	189.26	-6.79	836,678	13,171
2023-02-16	Q	AXON	197.35	200.97	195.91	196.05	-2.94	405,183	8,338
2023-02-15	Q	AXON	194.79	199.30	192.91	198.99	5.09	395,528	7,280
2023-02-14	Q	AXON	189.60	194.31	188.43	193.90	3.58	426,094	9,432
2023-02-13	Q	AXON	186.88	190.45	183.655	190.32	5.77	562,935	10,996
2023-02-10	Q	AXON	181.03	187.83	180.97	184.55	0.74	629,183	9,718
2023-02-09	Q	AXON	187.00	191.22	183.45	183.81	-1.19	810,487	11,359
2023-02-08	Q	AXON	186.79	189.57	184.74	185.00	-3.58	1,162,032	13,904
2023-02-07	Q	AXON	194.76	194.76	168.2954	188.58	-7.37	2,400,541	26,726
2023-02-06	Q	AXON	197.36	200.69	194.58	195.95	-2.24	558,515	8,726
2023-02-03	Q	AXON	196.20	202.44	195.70	198.19	-0.35	461,551	9,596
2023-02-02	Q	AXON	200.00	204.99	196.41	198.54	0.15	681,300	12,569
2023-02-01	Q	AXON	197.16	199.435	192.7136	198.39	2.95	511,501	8,705
2023-01-31	Q	AXON	191.80	195.64	191.80	195.44	3.98	790,217	11,169
2023-01-30	Q	AXON	191.27	198.40	189.75	191.46	-0.15	812,555	11,943
2023-01-27	Q	AXON	192.29	193.69	188.715	191.61	-0.72	880,863	9,961
2023-01-26	Q	AXON	193.91	194.73	186.72	192.33	0.15	718,383	10,647
2023-01-25	Q	AXON	188.34	193.18	184.04	192.18	3.22	555,775	9,008
2023-01-24	Q	AXON	188.13	189.84	184.50	188.96	0.01	577,762	8,956
2023-01-23	Q	AXON	187.22	194.80	185.92	188.95	3.93	1,460,293	17,468
2023-01-20	Q	AXON	186.08	186.50	182.72	185.02	0.96	585,203	9,384
2023-01-19	Q	AXON	181.52	185.50	181.52	184.06	1.79	567,019	8,400
2023-01-18	Q	AXON	186.33	188.7599	181.66	182.27	-2.20	559,070	8,285
2023-01-17	Q	AXON	188.31	189.14	184.27	184.47	-3.66	582,151	8,856
2023-01-13	Q	AXON	182.69	189.62	182.125	188.13	4.05	774,887	10,230
2023-01-12	Q	AXON	181.44	184.65	179.01	184.08	2.65	519,135	8,507
2023-01-11	Q	AXON	180.87	183.25	178.02	181.43	2.10	637,884	9,075
2023-01-10	Q	AXON	177.77	181.19	176.99	179.33	1.88	489,596	8,539
2023-01-09	Q	AXON	171.96	178.87	171.96	177.45	6.55	740,625	11,293
2023-01-06	Q	AXON	166.47	171.52	166.14	170.90	5.16	372,908	8,053
2023-01-05	Q	AXON	166.97	170.66	165.72	165.74	-3.02	537,099	7,427
2023-01-04	Q	AXON	168.24	171.13	166.65	168.76	0.52	438,139	7,757
2023-01-03	Q	AXON	167.88	168.92	164.665	168.24	2.31	441,451	7,379
2022-12-30	Q	AXON	163.87	166.71	162.39	165.93	0.35	341,707	6,327
2022-12-29	Q	AXON	166.49	168.20	165.16	165.58	0.48	296,289	6,409
2022-12-28	Q	AXON	165.87	167.81	164.25	165.10	-1.15	290,194	5,948
2022-12-27	Q	AXON	168.73	172.475	166.23	166.25	-2.73	291,226	5,075