Axon Enterprise

AXON
🏛️ usa →
717.64
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 766.33 769.12 766.33 768.23 9.6K
09:31 773.01 773.01 771.72 771.72 2.0K
09:32 771.03 771.13 771.03 771.13 1.2K
09:33 771.63 771.63 771.63 771.63 1.4K
09:35 769.25 771.23 769.25 771.23 1.3K
09:37 771.13 771.13 771.13 771.13 1.1K
09:38 771.59 771.59 771.59 771.59 0.4K
09:39 772.37 772.64 772.37 772.64 3.2K
09:43 771.59 771.59 771.59 771.59 0.3K
09:44 771.58 771.58 769.70 769.70 3.6K
09:45 765.58 765.58 765.58 765.58 1.2K
09:46 768.04 768.04 768.04 768.04 0.7K
09:49 767.96 770.85 767.96 770.12 2.6K
09:52 770.09 770.95 770.09 770.95 2.9K
09:56 766.90 766.90 766.90 766.90 0.4K
09:57 768.43 768.43 768.43 768.43 0.8K
09:59 764.98 764.98 764.98 764.98 2.9K
10:01 762.78 763.45 761.55 761.55 2.7K
10:03 764.39 764.39 764.18 764.18 1.4K
10:04 764.00 764.00 764.00 764.00 0.8K
10:05 765.95 767.18 765.95 767.18 1.2K
10:06 767.48 767.48 767.48 767.48 1.8K
10:09 768.26 768.26 768.26 768.26 0.6K
10:10 768.13 768.13 766.50 766.50 2.9K
10:14 764.72 764.72 764.72 764.72 0.2K
10:15 763.35 763.35 763.35 763.35 0.6K
10:17 764.69 764.69 763.69 763.69 0.5K
10:18 765.97 765.97 765.97 765.97 1.7K
10:24 765.31 765.31 765.31 765.31 2.3K
10:32 764.00 764.00 763.75 763.74 0.5K
10:34 765.29 765.29 765.29 765.29 1.9K
10:39 767.24 767.24 767.24 767.24 2.2K
10:41 766.21 766.21 766.21 766.21 0.2K
10:42 766.22 766.22 766.22 766.22 0.8K
10:43 766.78 768.09 766.78 768.09 4.3K
10:48 768.91 768.91 768.91 768.91 0.6K
10:49 768.64 768.64 768.64 768.64 1.3K
10:50 768.17 768.17 768.17 768.16 0.4K
10:52 767.75 767.75 767.75 767.75 0.4K
10:53 767.30 767.30 767.30 767.30 0.9K
10:55 767.99 769.20 767.99 769.20 2.3K
11:01 767.45 768.81 767.45 768.81 0.4K
11:02 766.24 766.24 766.24 766.24 3.6K
11:08 765.09 765.43 765.09 765.43 3.2K
11:10 766.38 766.38 766.38 766.38 2.5K
11:14 765.94 765.94 765.94 765.94 0.9K
11:15 766.06 766.06 766.06 766.06 0.3K
11:16 765.97 765.97 765.97 765.97 2.1K
11:18 766.59 766.59 766.59 766.59 1.4K
11:21 766.25 766.25 766.25 766.25 1.0K
11:23 767.17 767.17 767.17 767.17 1.1K
11:24 767.21 767.21 767.21 767.21 1.3K
11:30 765.29 766.32 765.29 766.32 2.2K
11:32 765.90 766.22 765.90 766.22 0.6K
11:33 766.22 766.22 766.22 766.22 1.4K
11:35 767.16 767.16 767.16 767.16 1.6K
11:40 767.00 767.00 767.00 767.00 0.6K
11:41 767.06 767.06 767.06 767.06 5.7K
11:58 765.53 765.53 765.53 765.53 1.5K
12:00 765.16 765.16 765.16 765.16 1.4K
12:03 766.00 766.00 766.00 766.00 0.1K
12:04 766.40 766.40 766.40 766.40 2.3K
12:08 765.68 765.68 765.68 765.68 0.7K
12:11 765.96 765.96 765.96 765.96 0.3K
12:12 766.69 766.69 766.69 766.69 0.8K
12:16 766.69 766.69 766.03 766.03 1.1K
12:17 766.98 766.98 766.98 766.98 2.3K
12:25 768.06 768.06 768.06 768.06 1.0K
12:27 769.00 769.00 769.00 769.00 0.2K
12:28 769.92 769.92 769.92 769.92 0.6K
12:29 770.05 770.08 770.05 770.08 0.7K
12:30 769.14 769.14 769.14 769.14 1.0K
12:32 768.02 768.02 768.02 768.02 3.2K
12:36 769.58 769.58 769.58 769.58 1.5K
12:37 770.27 770.27 770.27 770.27 1.0K
12:39 771.22 771.22 771.22 771.22 0.6K
12:40 772.15 772.33 772.15 772.33 2.4K
12:47 773.35 773.35 773.20 773.20 2.2K
12:48 772.50 772.50 772.50 772.50 0.7K
12:50 773.60 773.60 773.45 773.49 2.6K
12:55 772.94 772.94 772.94 772.94 0.2K
12:56 774.31 774.31 774.31 774.31 1.5K
12:57 774.73 774.73 774.73 774.73 1.4K
12:58 775.67 775.67 775.67 775.67 0.4K
12:59 775.81 775.81 775.81 775.81 0.6K
13:00 776.22 776.22 776.22 776.22 2.3K
13:07 777.38 777.38 777.38 777.38 0.7K
13:09 777.33 777.49 777.33 777.49 2.3K
13:14 777.55 777.55 777.55 777.55 1.0K
13:15 776.43 776.43 776.43 776.43 0.7K
13:17 776.06 776.06 776.06 776.06 3.9K
13:18 776.73 776.73 776.73 776.73 0.5K
13:20 776.59 776.59 776.59 776.59 0.4K
13:21 777.37 777.37 777.37 777.37 0.9K
13:22 776.98 776.98 776.98 776.98 0.4K
13:23 776.82 776.82 776.13 776.13 1.0K
13:25 776.41 776.41 776.41 776.41 1.9K
13:30 775.20 775.20 775.20 775.20 0.7K
13:32 775.03 775.03 775.03 775.03 0.2K
13:33 775.48 775.48 775.48 775.48 1.2K
13:38 775.18 775.18 773.96 773.96 1.9K
13:41 773.27 773.98 773.27 773.98 2.4K
13:45 773.71 773.71 773.71 773.71 1.0K
13:49 774.02 774.02 774.02 774.02 0.3K
13:51 772.99 772.99 772.99 772.99 0.5K
13:53 773.81 773.81 773.81 773.81 0.9K
13:56 773.52 773.52 773.52 773.52 0.9K
14:01 773.01 773.01 773.01 773.01 1.8K
14:09 772.26 772.41 772.26 772.41 2.0K
14:12 773.07 773.24 773.07 773.24 5.2K
14:25 774.55 774.55 774.55 774.55 0.5K
14:26 774.52 774.52 774.52 774.52 0.9K
14:27 774.08 774.08 773.98 773.98 1.4K
14:30 774.36 774.36 774.36 774.36 0.3K
14:31 775.05 775.98 775.05 775.98 2.4K
14:36 776.09 776.09 776.09 776.09 2.8K
14:46 774.47 775.15 774.47 775.15 1.4K
14:50 774.59 774.59 774.59 774.59 5.5K
15:05 775.78 775.78 775.78 775.78 1.8K
15:06 774.99 775.43 774.99 775.43 1.2K
15:08 775.73 775.73 775.73 775.73 0.7K
15:10 776.10 776.10 775.32 775.32 1.2K
15:11 776.07 776.07 776.07 776.07 0.7K
15:12 776.72 776.72 776.72 776.72 2.3K
15:16 775.56 775.56 775.56 775.56 0.9K
15:18 775.34 775.34 775.34 775.34 2.4K
15:23 776.82 776.82 776.82 776.82 0.9K
15:26 776.73 776.73 776.73 776.73 1.6K
15:29 777.26 777.26 777.26 777.26 3.7K
15:37 777.47 777.47 777.32 777.44 2.9K
15:38 777.08 777.08 777.08 777.08 1.1K
15:39 776.83 776.83 776.27 776.27 2.5K
15:40 776.70 776.70 776.70 776.70 1.0K
15:44 776.66 777.08 776.66 777.08 3.0K
15:46 776.48 776.48 776.48 776.48 0.4K
15:47 777.21 777.21 777.21 777.21 2.8K
15:49 777.72 777.72 777.72 777.72 0.1K
15:50 778.21 778.21 778.06 778.06 4.9K
15:51 777.59 777.59 777.02 777.02 2.5K
15:52 776.75 776.75 776.75 776.75 2.3K
15:53 777.49 777.49 777.49 777.49 5.1K
15:55 776.32 776.32 776.32 776.32 1.3K
15:56 776.83 777.02 776.83 777.02 2.2K
15:57 777.20 777.20 776.76 776.76 4.6K
15:58 777.04 777.31 776.88 776.88 6.9K
15:59 776.50 776.50 775.77 775.92 165.1K
Date Open Price High Price Low Price Close Price Volume
2025-09-30 716.04 724.88 700.25 717.64 0.6M
2025-09-29 716.34 722.84 703.00 716.02 0.7M
2025-09-26 718.00 722.00 697.46 708.84 0.4M
2025-09-25 696.97 723.15 694.54 712.15 1.0M
2025-09-24 789.29 789.29 697.80 698.02 1.1M
2025-09-23 769.16 792.16 768.22 777.58 0.4M
2025-09-22 766.33 778.94 761.55 775.92 0.4M
2025-09-19 771.77 779.09 760.01 774.53 1.7M
2025-09-18 756.35 772.00 753.00 766.47 0.4M
2025-09-17 750.67 762.18 748.30 751.81 0.5M
2025-09-16 760.79 766.63 750.65 750.67 0.5M
2025-09-15 760.00 774.32 756.20 760.79 0.4M
2025-09-12 756.66 765.44 754.46 756.13 0.3M
2025-09-11 751.61 765.01 745.43 751.11 0.5M
2025-09-10 736.66 750.96 734.26 747.55 0.5M
2025-09-09 734.09 740.00 718.00 731.98 0.3M
2025-09-08 736.37 750.00 733.88 740.61 0.6M
2025-09-05 731.00 738.77 708.76 728.41 0.4M
2025-09-04 725.78 731.19 719.00 730.16 0.4M
2025-09-03 737.26 738.00 713.21 725.29 0.6M
2025-09-02 733.81 748.83 726.00 743.59 0.5M
2025-08-29 784.32 785.84 745.46 747.29 0.6M
2025-08-28 772.83 794.29 771.50 781.90 0.6M
2025-08-27 774.76 779.79 767.00 769.68 0.3M
2025-08-26 764.20 775.00 761.05 769.02 0.4M
2025-08-25 766.22 777.54 762.27 763.52 0.3M
2025-08-22 764.37 784.14 757.50 766.24 0.4M
2025-08-21 763.00 768.00 752.50 763.51 0.4M
2025-08-20 754.17 763.71 740.50 760.89 0.4M
2025-08-19 779.83 784.00 755.00 758.29 0.7M
2025-08-18 755.18 792.64 753.77 791.62 0.8M
2025-08-15 750.21 762.00 739.01 754.24 0.6M
2025-08-14 764.26 764.26 745.00 749.83 0.5M
2025-08-13 776.98 780.00 731.74 765.52 1.1M
2025-08-12 819.64 824.66 767.51 768.57 1.0M
2025-08-11 842.89 844.15 817.36 818.69 0.6M
2025-08-08 872.47 878.62 835.70 842.50 0.7M
2025-08-07 867.23 885.00 860.98 870.97 0.7M
2025-08-06 859.76 879.22 843.02 863.65 0.8M
2025-08-05 818.00 885.92 802.96 867.12 2.5M
2025-08-04 751.04 755.00 736.95 744.88 0.8M
2025-08-01 739.46 747.41 728.00 742.47 0.5M
2025-07-31 752.62 762.05 747.24 755.49 0.5M
2025-07-30 728.74 749.80 725.00 748.60 0.4M
2025-07-29 742.19 742.19 725.79 728.74 0.4M
2025-07-28 740.36 747.30 722.07 736.29 0.6M
2025-07-25 711.39 742.23 709.82 735.01 0.7M
2025-07-24 705.22 715.75 695.00 709.26 1.1M
2025-07-23 725.80 728.95 694.72 705.22 1.1M
2025-07-22 749.01 749.01 720.18 720.74 0.8M
2025-07-21 755.92 758.25 741.91 751.55 0.4M
2025-07-18 747.83 757.98 741.07 756.09 0.4M
2025-07-17 744.80 753.25 739.79 745.86 0.3M
2025-07-16 743.56 748.27 725.05 742.77 0.5M
2025-07-15 752.74 753.57 740.16 745.87 0.4M
2025-07-14 727.10 752.97 723.99 750.26 0.5M
2025-07-11 740.33 753.02 723.00 729.62 1.1M
2025-07-10 802.11 803.00 728.43 732.99 1.2M
2025-07-09 794.30 809.99 785.00 805.86 0.3M
2025-07-08 802.72 815.00 774.10 790.22 0.5M
2025-07-07 796.02 804.44 790.00 802.16 0.5M
2025-07-03 781.77 797.89 780.00 795.48 0.3M
2025-07-02 774.68 782.98 756.72 774.55 0.6M
2025-07-01 825.89 829.50 765.50 775.38 1.0M
2025-06-30 818.75 830.21 816.86 827.94 0.5M
2025-06-27 804.85 820.83 802.28 818.60 1.0M
2025-06-26 791.81 805.48 791.81 803.95 0.5M
2025-06-25 800.00 801.00 780.66 785.07 0.4M
2025-06-24 785.00 799.66 758.24 794.25 0.7M
2025-06-23 773.48 791.38 767.32 783.24 0.4M
2025-06-20 780.28 781.00 767.08 777.32 1.2M
2025-06-18 775.85 779.89 761.90 770.79 0.5M
2025-06-17 776.39 782.75 770.20 777.54 0.4M
2025-06-16 786.37 797.50 779.28 780.61 0.5M
2025-06-13 771.81 786.78 767.60 780.63 0.4M
2025-06-12 773.16 781.12 772.61 775.20 0.4M
2025-06-11 764.67 782.79 746.90 778.36 0.5M
2025-06-10 778.54 787.61 751.25 762.66 0.6M
2025-06-09 795.83 806.64 775.86 783.80 0.5M
2025-06-06 794.92 798.16 784.64 791.85 0.4M
2025-06-05 780.53 793.24 773.99 788.36 0.7M
2025-06-04 760.00 780.62 757.45 780.00 0.6M
2025-06-03 761.00 766.26 750.00 759.07 0.5M
2025-06-02 755.00 765.00 742.80 758.57 0.5M
2025-05-30 731.01 751.99 729.14 750.36 1.1M
2025-05-29 753.19 754.81 729.16 730.29 0.5M
2025-05-28 748.81 755.05 743.63 751.00 0.5M
2025-05-27 740.58 748.14 736.63 746.08 0.5M
2025-05-23 717.98 735.43 714.00 731.37 0.4M
2025-05-22 734.07 735.00 722.03 723.75 0.5M
2025-05-21 738.00 748.80 730.01 735.38 0.6M
2025-05-20 741.41 744.51 734.89 742.75 0.4M
2025-05-19 721.99 742.34 721.05 742.32 0.4M
2025-05-16 732.00 735.68 724.74 733.18 0.4M
2025-05-15 725.50 732.22 722.00 728.39 0.6M
2025-05-14 725.00 730.76 715.59 728.53 0.6M
2025-05-13 695.00 732.17 694.71 724.77 0.9M
2025-05-12 700.00 703.00 667.00 693.10 0.9M
2025-05-09 684.01 697.39 677.61 684.59 0.6M
2025-05-08 646.38 698.27 644.61 686.83 1.7M
2025-05-07 602.01 607.60 594.52 601.82 0.9M
2025-05-06 608.97 612.78 597.56 601.67 0.8M
2025-05-05 624.99 631.16 620.99 621.40 0.4M
2025-05-02 632.18 638.35 626.46 628.16 0.5M
2025-05-01 617.96 627.73 613.02 621.10 0.5M
2025-04-30 591.59 614.76 585.49 613.30 0.5M
2025-04-29 603.57 612.03 598.81 611.13 0.4M
2025-04-28 605.66 614.00 594.54 602.46 0.5M
2025-04-25 590.72 603.98 590.72 603.78 0.6M
2025-04-24 576.15 593.84 571.00 590.67 0.5M
2025-04-23 576.40 594.46 574.20 576.90 0.5M
2025-04-22 551.32 561.81 546.00 555.52 0.4M
2025-04-21 550.00 556.63 531.22 541.93 0.5M
2025-04-17 578.20 578.20 556.39 559.53 0.5M
2025-04-16 572.01 581.11 564.68 571.85 0.4M
2025-04-15 575.10 584.17 572.82 578.42 0.3M
2025-04-14 578.00 590.00 571.72 574.83 0.7M
2025-04-11 549.00 569.00 541.52 567.98 0.5M
2025-04-10 543.85 564.36 534.22 551.25 0.7M
2025-04-09 503.15 567.04 497.36 559.84 1.1M
2025-04-08 522.71 536.84 497.99 504.03 0.9M
2025-04-07 471.72 524.82 469.24 502.55 1.0M
2025-04-04 511.26 520.00 486.10 497.13 1.0M
2025-04-03 532.67 553.60 528.76 539.69 0.7M
2025-04-02 530.69 560.30 530.69 558.42 0.7M
2025-04-01 521.59 542.98 520.19 541.20 0.5M
2025-03-31 522.67 528.83 507.03 525.95 0.8M
2025-03-28 550.40 550.40 529.00 534.95 0.7M
2025-03-27 554.78 557.00 540.00 550.65 0.4M
2025-03-26 575.57 578.20 553.56 559.06 0.5M
2025-03-25 569.21 579.68 566.97 577.18 0.4M
2025-03-24 571.99 574.16 561.00 572.52 0.7M
2025-03-21 550.63 562.28 544.34 560.00 0.8M
2025-03-20 560.16 572.82 556.50 558.41 0.5M
2025-03-19 545.34 571.40 542.65 568.11 0.6M
2025-03-18 548.70 555.58 532.52 539.99 0.6M
2025-03-17 552.72 563.70 549.58 554.82 0.7M
2025-03-14 544.55 557.45 543.88 556.26 0.7M
2025-03-13 558.81 569.95 530.22 534.56 0.8M
2025-03-12 540.37 560.73 539.13 557.89 1.2M
2025-03-11 518.26 539.18 509.00 526.64 1.0M
2025-03-10 508.39 522.06 501.85 515.45 1.4M
2025-03-07 500.00 527.94 500.00 526.40 1.3M
2025-03-06 522.85 526.19 495.00 499.31 0.9M
2025-03-05 529.75 538.98 521.08 534.96 0.9M
2025-03-04 513.87 543.41 503.02 528.28 1.0M
2025-03-03 532.84 541.75 520.67 525.75 0.9M
2025-02-28 526.97 531.36 514.04 528.45 1.2M
2025-02-27 575.00 578.87 521.70 525.44 1.5M
2025-02-26 584.95 600.99 558.21 572.40 2.8M
2025-02-25 498.91 502.24 480.18 496.65 1.4M
2025-02-24 516.51 524.35 496.19 499.73 1.3M
2025-02-21 551.66 551.66 510.53 513.22 1.5M
2025-02-20 581.00 584.00 521.66 541.81 2.5M
2025-02-19 700.00 705.10 592.76 593.42 2.3M
2025-02-18 694.02 715.99 691.86 710.01 1.3M
2025-02-14 662.57 686.17 648.85 683.41 0.7M
2025-02-13 667.75 671.44 655.07 664.70 0.4M
2025-02-12 656.49 668.57 652.26 665.08 0.5M
2025-02-11 678.48 678.48 656.72 669.26 0.4M
2025-02-10 684.32 686.08 672.00 677.85 0.4M
2025-02-07 680.00 689.54 677.93 679.24 0.6M
2025-02-06 680.99 684.36 661.00 677.40 0.6M
2025-02-05 662.91 680.97 662.91 680.52 0.5M
2025-02-04 657.14 674.00 652.58 662.91 0.5M
2025-02-03 640.75 671.22 635.55 658.11 1.0M
2025-01-31 655.44 671.06 649.76 652.18 0.6M
2025-01-30 646.50 657.00 643.55 653.43 0.5M
2025-01-29 640.00 644.86 632.14 639.97 0.4M
2025-01-28 606.58 639.34 604.37 637.53 0.5M
2025-01-27 597.79 608.01 587.14 604.68 0.5M
2025-01-24 613.97 615.50 605.20 610.32 0.3M
2025-01-23 609.59 614.60 602.81 613.38 0.4M
2025-01-22 607.98 612.14 602.71 607.60 0.4M
2025-01-21 603.12 609.50 592.59 605.58 0.5M
2025-01-17 595.84 603.00 591.19 593.89 0.5M
2025-01-16 585.00 592.22 581.80 585.84 0.5M
2025-01-15 589.40 594.84 577.53 580.00 0.7M
2025-01-14 571.90 584.23 569.95 579.80 0.5M
2025-01-13 561.40 569.33 556.68 568.68 0.4M
2025-01-10 572.00 574.83 562.71 570.00 0.5M
2025-01-08 565.02 577.74 559.23 577.34 0.6M
2025-01-07 570.72 573.50 554.76 562.03 0.9M
2025-01-06 604.40 606.31 543.48 570.71 1.6M
2025-01-03 595.36 608.95 594.18 601.06 0.4M
2025-01-02 604.07 612.25 588.19 596.49 0.5M