Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Q	AXON	319.24	321.00	316.64	318.55	1.80	279,175	9,434	315.00	325.00
2024-05-02	Q	AXON	313.22	318.19	310.93	316.75	5.18	456,860	10,902	317.11	320.00
2024-05-01	Q	AXON	312.18	316.00	309.11	311.57	-2.09	693,698	12,825	311.58	316.48
2024-04-30	Q	AXON	311.31	314.78	309.2037	313.66	0.36	596,192	11,647	311.33	313.20
2024-04-29	Q	AXON	308.24	313.59	307.25	313.30	5.07	340,635	7,482	308.00	313.30
2024-04-26	Q	AXON	306.57	311.865	306.57	308.23	1.99	300,741	7,668	278.02	309.69
2024-04-25	Q	AXON	300.99	308.83	297.93	306.24	3.83	305,890	9,553	297.88	314.24
2024-04-24	Q	AXON	304.07	308.115	302.29	302.41	0.85	524,746	10,581	300.40	341.93
2024-04-23	Q	AXON	296.71	302.57	295.35	301.56	7.885	486,625	10,821	302.60	304.45
2024-04-22	Q	AXON	294.86	296.88	291.395	293.80	0.195	513,473	8,345	291.00	320.05
2024-04-19	Q	AXON	299.18	299.53	291.35	293.605	-3.985	551,405	11,603	292.00	345.21
2024-04-18	Q	AXON	300.00	303.5126	297.30	297.59	-2.23	593,616	8,878	296.00	300.30
2024-04-17	Q	AXON	301.37	302.5498	296.725	299.82	-0.49	603,302	10,116	296.72	326.73
2024-04-16	Q	AXON	302.00	303.435	295.095	300.31	-3.00	524,393	11,985	297.50	350.61
2024-04-15	Q	AXON	314.49	316.96	301.55	303.26	-7.55	354,869	10,988	301.27	329.21
2024-04-12	Q	AXON	322.23	323.50	310.25	310.81	-13.28	548,163	12,996	308.88	314.90
2024-04-11	Q	AXON	319.39	329.87	315.40	324.09	5.83	704,986	16,357	324.09	327.00
2024-04-10	Q	AXON	308.81	320.3428	307.86	318.26	6.99	502,862	13,000	316.60	320.00
2024-04-09	Q	AXON	310.59	311.44	306.2701	311.27	0.06	305,846	7,835	285.10	312.13
2024-04-08	Q	AXON	311.19	314.20	309.15	311.21	1.31	286,477	6,160	310.10	315.00
2024-04-05	Q	AXON	306.82	312.25	306.5629	309.90	3.07	183,819	5,931	308.50	339.76
2024-04-04	Q	AXON	312.12	315.6099	306.61	306.83	-2.27	272,581	8,094	222.00	309.00
2024-04-03	Q	AXON	308.19	311.675	308.19	309.10	-0.26	344,737	9,929	309.35	348.38
2024-04-02	Q	AXON	309.35	310.12	304.80	309.36	-2.01	340,285	9,547	308.78	341.93
2024-04-01	Q	AXON	314.34	314.77	309.955	311.37	-1.51	317,970	6,952	310.10	315.92
2024-03-29	Q	AXON	316.97	316.97	311.85	312.88	-2.76	0	0	312.88	316.10
2024-03-28	Q	AXON	316.97	316.97	311.85	312.88	-2.76	357,825	8,889	312.88	316.10
2024-03-27	Q	AXON	321.04	321.77	314.17	315.64	-3.50	401,503	9,408	313.13	315.95
2024-03-26	Q	AXON	315.47	320.555	314.745	319.14	3.67	433,368	11,389	317.00	320.65
2024-03-25	Q	AXON	316.50	317.53	313.84	315.47	-0.85	629,847	7,955	314.00	343.01
2024-03-22	Q	AXON	318.18	318.18	312.34	316.32	0.23	377,987	6,488	313.70	316.50
2024-03-21	Q	AXON	316.56	319.12	314.63	316.09	1.81	279,089	7,358	316.30	317.33
2024-03-20	Q	AXON	312.45	314.507	308.62	314.28	2.15	298,596	6,640	314.29	315.35
2024-03-19	Q	AXON	308.45	312.91	306.32	312.13	3.68	410,792	7,728	312.22	313.00
2024-03-18	Q	AXON	310.70	311.995	307.10	308.45	0.80	456,017	7,262	305.45	309.20
2024-03-15	Q	AXON	304.18	309.695	304.18	307.65	1.22	1,568,794	9,211	303.00	340.26
2024-03-14	Q	AXON	307.43	310.8524	304.75	306.43	-0.35	427,553	9,944	305.38	306.79
2024-03-13	Q	AXON	311.56	312.55	304.52	306.78	-4.59	603,410	10,525	306.72	307.94
2024-03-12	Q	AXON	309.85	312.07	305.92	311.37	0.44	400,528	9,070	310.69	311.96
2024-03-11	Q	AXON	310.94	313.50	308.8342	310.93	-1.86	447,516	9,568	310.95	321.00
2024-03-08	Q	AXON	315.13	320.755	308.83	312.79	-2.34	432,291	15,644	308.00	325.00
2024-03-07	Q	AXON	315.10	317.99	313.96	315.13	0.16	363,318	8,941	315.13	316.00
2024-03-06	Q	AXON	315.01	318.00	310.25	314.97	-0.13	467,819	10,660	310.60	341.48
2024-03-05	Q	AXON	319.48	319.81	311.94	315.10	-4.78	620,235	12,845	312.08	342.31
2024-03-04	Q	AXON	316.00	325.63	314.95	319.88	5.63	928,038	17,400	324.04	325.85
2024-03-01	Q	AXON	303.00	314.49	302.50	314.31	6.94	893,743	14,990	314.20	347.36
2024-02-29	Q	AXON	309.22	311.04	299.07	307.37	-1.85	1,501,515	18,533	302.00	307.97
2024-02-28	Q	AXON	280.70	318.90	275.00	309.22	37.40	2,658,325	33,572	307.04	309.00
2024-02-27	Q	AXON	273.51	273.6199	265.32	271.82	0.23	838,999	13,785	280.80	285.00
2024-02-26	Q	AXON	272.15	274.27	270.82	271.59	0.96	321,403	8,573	262.73	274.84
2024-02-23	Q	AXON	272.87	273.72	268.99	270.63	-0.91	225,004	7,059	265.00	271.00
2024-02-22	Q	AXON	267.58	272.305	267.38	271.54	7.81	286,371	8,904	270.67	272.12
2024-02-21	Q	AXON	267.03	268.19	260.265	263.73	-3.97	395,974	8,541	240.79	270.00
2024-02-20	Q	AXON	267.38	269.16	265.23	267.70	-2.10	296,137	8,115	267.70	270.00
2024-02-19	Q	AXON	272.02	273.91	269.71	269.80	-2.99	0	0	268.44	269.89
2024-02-16	Q	AXON	272.02	273.91	269.71	269.80	-2.99	250,428	6,407	268.44	269.89
2024-02-15	Q	AXON	272.10	274.78	268.00	272.79	1.95	257,665	7,385	271.79	273.24
2024-02-14	Q	AXON	268.02	271.42	264.87	270.84	6.39	307,679	7,691	244.98	272.00
2024-02-13	Q	AXON	261.28	269.2799	255.68	264.45	-2.26	377,141	11,139	264.20	270.00
2024-02-12	Q	AXON	270.53	273.535	265.05	266.71	-4.27	482,639	9,559	265.20	267.79
2024-02-09	Q	AXON	270.82	271.3891	268.44	270.98	1.98	247,683	7,346	270.43	271.57
2024-02-08	Q	AXON	265.00	269.50	264.53	269.00	3.53	306,090	9,371	245.57	269.35
2024-02-07	Q	AXON	260.34	270.95	259.12	265.47	6.01	784,838	13,296	265.50	293.13
2024-02-06	Q	AXON	258.64	259.69	255.5805	259.46	1.99	226,223	6,607	245.45	259.91
2024-02-05	Q	AXON	255.97	257.755	252.2001	257.47	0.48	322,309	8,047	250.52	262.34