Axon Enterprise

AXON
🏛️ usa →
721.59
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 545.34 545.34 537.02 545.34 8.6K
09:32 545.34 545.34 544.51 544.63 1.7K
09:33 544.63 545.00 544.05 544.05 2.3K
09:34 544.05 549.14 544.05 545.57 0.7K
09:35 545.57 547.30 545.57 547.30 1.6K
09:36 547.76 549.93 544.90 549.93 2.7K
09:37 549.93 549.93 546.22 546.22 0.8K
09:38 545.03 546.64 545.03 546.64 0.7K
09:39 546.64 546.64 546.64 546.64 0.1K
09:40 546.64 548.20 546.64 548.20 0.4K
09:41 548.20 548.20 546.26 546.26 1.4K
09:42 546.26 546.26 545.87 545.87 2.9K
09:43 545.87 545.95 545.87 545.95 0.2K
09:44 545.95 545.95 545.39 545.39 1.0K
09:45 545.39 545.39 545.06 545.06 0.4K
09:46 545.06 545.06 545.06 545.06 0.3K
09:47 545.06 547.82 543.93 547.82 1.2K
09:48 547.82 549.95 547.82 549.95 1.1K
09:49 549.95 549.95 549.95 549.95 0.4K
09:50 549.95 550.25 549.90 550.25 1.8K
09:51 550.25 550.25 550.21 550.21 0.7K
09:52 550.21 550.21 549.35 549.35 1.4K
09:53 549.35 550.05 549.35 549.97 0.6K
09:54 549.97 549.97 549.97 549.97 0.1K
09:55 551.45 552.36 551.45 552.36 1.6K
09:56 552.36 552.36 551.74 551.74 0.7K
09:57 551.74 551.74 551.74 551.74 0.1K
09:58 551.74 551.74 551.57 551.57 0.3K
09:59 551.57 551.57 551.57 551.57 0.2K
10:00 551.57 551.57 551.57 551.57 0.3K
10:01 552.22 552.22 552.22 552.22 1.5K
10:02 552.22 554.39 552.22 554.39 2.0K
10:03 554.39 554.39 553.09 553.09 1.3K
10:04 553.09 553.09 553.09 553.09 0.5K
10:05 553.13 555.16 553.13 554.00 0.9K
10:06 554.00 554.00 553.83 553.83 0.2K
10:07 555.65 555.65 555.13 555.50 1.1K
10:08 555.50 556.99 555.50 556.99 1.3K
10:09 556.99 556.99 556.99 556.99 0.2K
10:10 556.99 557.38 556.99 557.38 0.5K
10:11 557.38 557.38 556.80 556.80 0.7K
10:12 556.80 556.80 555.49 555.49 0.6K
10:13 555.49 556.58 555.49 556.58 0.3K
10:14 556.58 556.58 556.58 556.58 0.4K
10:15 555.01 555.60 555.01 555.60 0.7K
10:16 555.11 555.11 555.11 555.11 0.5K
10:17 555.24 555.24 554.48 555.00 3.1K
10:18 555.00 555.00 555.00 555.00 0.1K
10:19 555.00 555.00 554.99 554.99 1.1K
10:20 554.99 554.99 554.99 554.99 1.3K
10:21 554.99 554.99 554.99 554.99 0.2K
10:22 555.21 555.21 555.21 555.21 0.3K
10:23 555.21 555.21 554.84 554.84 3.8K
10:24 554.84 554.84 554.84 554.84 0.2K
10:25 554.84 554.84 554.84 554.84 0.4K
10:26 554.84 554.84 554.12 554.67 2.7K
10:27 554.67 554.67 554.67 554.67 0.0K
10:28 554.67 554.67 554.67 554.67 0.5K
10:29 554.67 554.73 554.67 554.73 0.6K
10:30 554.85 554.85 554.85 554.85 1.2K
10:31 554.85 554.85 554.57 554.57 0.7K
10:32 554.57 554.57 554.25 554.25 0.3K
10:33 554.25 555.10 554.25 555.10 0.6K
10:34 555.10 555.10 555.10 555.10 0.2K
10:35 555.10 555.37 555.10 555.37 0.2K
10:36 554.85 554.85 554.85 554.85 0.4K
10:37 555.55 555.55 555.12 555.12 1.4K
10:38 555.12 556.51 555.12 556.51 1.3K
10:39 556.51 557.06 556.51 557.06 0.9K
10:40 557.06 558.06 557.06 558.06 0.6K
10:41 558.06 558.06 557.31 557.31 0.6K
10:42 557.31 557.31 557.16 557.16 0.4K
10:43 556.94 556.94 556.23 556.84 1.0K
10:44 556.84 556.84 556.84 556.84 0.7K
10:45 556.84 556.84 556.84 556.84 0.6K
10:46 556.84 556.84 556.84 556.84 0.4K
10:47 556.84 556.84 556.84 556.84 0.1K
10:48 556.84 556.84 556.84 556.84 0.2K
10:49 556.51 556.51 556.24 556.24 1.2K
10:50 556.24 556.26 556.04 556.04 0.4K
10:51 556.04 556.04 556.04 556.04 0.2K
10:52 556.04 556.34 556.04 556.34 0.5K
10:53 556.16 556.16 555.88 555.89 2.8K
10:54 555.89 555.89 555.44 555.44 0.7K
10:55 555.44 555.95 555.44 555.95 0.6K
10:56 555.95 555.95 555.95 555.95 0.1K
10:57 555.95 555.95 555.95 555.95 0.4K
10:58 555.95 555.95 555.95 555.95 0.3K
10:59 555.95 555.95 555.95 555.95 0.2K
11:00 555.95 556.99 555.95 556.99 2.3K
11:01 557.95 557.95 557.95 557.95 1.2K
11:02 557.95 559.52 557.95 558.34 1.8K
11:03 558.34 558.34 557.89 557.89 0.7K
11:04 557.89 557.89 557.89 557.89 0.2K
11:05 557.57 557.57 557.49 557.49 0.9K
11:06 557.49 557.49 557.49 557.49 0.0K
11:07 557.49 557.61 557.49 557.61 2.0K
11:08 557.61 559.00 557.61 559.00 0.7K
11:09 559.21 559.21 558.61 558.61 0.6K
11:10 558.61 558.61 558.61 558.61 0.1K
11:11 558.78 558.78 558.78 558.78 2.2K
11:12 558.78 558.78 558.78 558.78 0.1K
11:13 558.78 558.88 558.78 558.88 0.9K
11:14 558.88 558.88 558.88 558.88 0.1K
11:15 558.88 559.23 558.88 559.23 0.8K
11:16 559.23 559.23 559.23 559.23 0.4K
11:17 559.23 559.23 559.23 559.23 0.5K
11:18 557.84 557.84 557.84 557.84 1.3K
11:19 557.84 558.28 557.84 558.28 2.4K
11:20 558.28 558.42 558.28 558.42 0.6K
11:21 558.43 558.43 558.43 558.43 0.4K
11:22 558.43 558.86 558.43 558.86 0.4K
11:23 559.45 559.45 559.45 559.45 1.3K
11:24 559.45 560.08 559.45 560.08 0.4K
11:25 560.08 560.18 560.08 560.18 0.4K
11:26 560.18 560.18 560.08 560.08 0.5K
11:27 560.08 560.08 560.08 560.08 0.1K
11:28 560.08 560.08 560.08 560.08 0.1K
11:29 560.08 560.08 560.08 560.08 0.3K
11:30 560.08 560.08 559.99 560.08 0.8K
11:31 560.08 560.08 560.08 560.08 0.1K
11:32 559.25 559.29 559.25 559.29 1.6K
11:33 559.29 559.86 559.29 559.86 1.0K
11:34 559.86 559.86 559.86 559.86 0.1K
11:35 560.60 560.60 560.60 560.60 0.4K
11:36 561.00 561.00 559.65 560.30 0.5K
11:37 560.30 560.40 560.30 560.40 0.2K
11:38 560.88 560.88 560.54 560.54 0.9K
11:39 560.54 561.00 560.21 561.00 1.1K
11:40 561.00 561.11 560.92 560.92 0.5K
11:41 560.92 560.92 560.92 560.92 0.1K
11:42 560.92 561.00 560.92 561.00 0.3K
11:43 561.00 561.60 561.00 561.60 0.5K
11:44 561.60 561.60 561.60 561.60 0.2K
11:45 561.60 562.26 561.60 562.26 0.4K
11:46 562.26 562.26 561.61 561.74 1.5K
11:47 561.74 561.74 561.74 561.74 0.2K
11:48 561.74 561.74 561.74 561.74 0.2K
11:49 561.74 561.74 561.06 561.06 0.5K
11:50 561.06 561.06 561.06 561.06 0.2K
11:51 561.06 561.30 561.06 561.30 0.5K
11:52 561.30 562.02 561.30 562.02 0.5K
11:53 562.02 562.02 562.02 562.02 0.1K
11:54 562.55 562.99 562.55 562.99 0.8K
11:55 562.99 562.99 562.33 562.33 0.3K
11:56 562.33 562.33 562.33 562.33 0.1K
11:57 562.34 562.34 562.34 562.34 0.8K
11:58 562.34 562.34 562.34 562.34 0.4K
11:59 562.34 562.34 561.87 561.87 0.5K
12:00 561.87 562.33 561.87 562.33 0.5K
12:01 562.33 562.33 562.33 562.33 0.4K
12:02 562.33 562.33 562.33 562.33 0.3K
12:03 562.33 562.33 562.33 562.33 0.2K
12:04 562.33 563.14 562.33 563.14 1.0K
12:05 563.14 563.14 562.21 562.42 1.6K
12:06 562.42 562.42 562.42 562.42 0.5K
12:07 562.42 562.42 562.42 562.42 0.0K
12:08 562.42 562.88 562.42 562.88 0.7K
12:09 562.88 562.88 562.88 562.88 0.2K
12:10 562.88 562.88 561.15 561.15 1.6K
12:11 561.15 561.15 561.00 561.00 0.4K
12:12 561.00 561.00 561.00 561.00 0.2K
12:13 561.00 561.69 561.00 561.69 0.5K
12:14 561.31 561.31 561.31 561.31 1.6K
12:15 561.31 561.31 561.31 561.31 0.3K
12:16 561.31 561.31 561.25 561.25 0.3K
12:17 561.25 561.25 561.25 561.25 0.2K
12:18 561.25 561.25 560.00 560.00 0.4K
12:19 560.00 560.63 560.00 560.63 0.8K
12:20 560.63 560.63 560.00 560.00 0.4K
12:21 560.00 560.00 560.00 560.00 0.2K
12:22 560.00 560.00 560.00 560.00 0.4K
12:23 560.00 560.00 560.00 560.00 0.4K
12:24 560.00 562.50 560.00 561.62 1.9K
12:25 561.62 562.44 561.62 562.44 0.3K
12:26 562.44 562.44 562.44 562.44 0.2K
12:27 562.44 562.44 562.44 562.44 0.1K
12:28 562.44 562.50 562.44 562.50 0.7K
12:29 562.50 562.54 562.50 562.52 1.1K
12:30 562.52 562.52 562.52 562.52 0.1K
12:31 562.52 562.52 562.51 562.51 0.7K
12:32 562.51 562.51 562.51 562.51 0.3K
12:33 562.51 562.51 562.51 562.51 0.1K
12:34 562.51 562.51 562.51 562.51 0.1K
12:35 562.51 562.51 561.60 561.60 1.2K
12:36 561.60 561.60 561.60 561.60 0.2K
12:37 561.60 561.60 561.57 561.57 0.6K
12:38 561.57 561.57 561.57 561.57 0.2K
12:39 561.57 561.57 561.57 561.57 0.2K
12:40 561.57 561.57 561.57 561.57 0.3K
12:41 561.57 561.71 561.12 561.71 0.9K
12:42 561.71 561.77 561.71 561.77 0.2K
12:43 561.77 561.77 561.69 561.69 0.3K
12:44 562.42 562.42 562.42 562.42 0.3K
12:45 562.42 562.42 562.42 562.42 0.0K
12:46 562.42 562.42 562.42 562.42 0.5K
12:47 562.42 562.42 562.42 562.42 0.1K
12:48 562.42 562.42 562.42 562.42 0.2K
12:49 562.42 562.42 562.42 562.42 0.3K
12:50 562.42 562.42 562.42 562.42 0.1K
12:51 560.63 560.69 560.63 560.69 3.8K
12:52 560.84 560.84 560.84 560.84 3.2K
12:53 560.84 561.70 560.84 561.70 0.8K
12:54 561.70 562.67 561.70 562.67 0.8K
12:55 562.67 562.67 562.67 562.67 0.2K
12:56 562.67 562.67 562.67 562.67 0.1K
12:57 562.67 562.67 561.50 561.50 0.6K
12:58 562.25 562.25 561.49 561.49 1.0K
12:59 561.49 561.49 561.49 561.49 0.0K
13:00 561.49 561.49 561.49 561.49 0.1K
13:01 561.49 561.49 561.04 561.04 0.3K
13:02 561.04 561.04 560.65 560.65 1.0K
13:03 560.65 561.36 560.65 561.36 0.6K
13:04 561.59 561.59 561.59 561.59 0.2K
13:05 561.59 561.59 561.59 561.59 0.1K
13:06 561.59 561.60 561.59 561.60 0.8K
13:07 561.50 561.50 561.50 561.50 0.4K
13:08 561.60 561.60 561.30 561.30 0.4K
13:09 561.30 561.30 561.27 561.27 0.4K
13:10 561.27 561.27 561.04 561.04 0.6K
13:11 561.04 561.04 560.80 560.80 0.5K
13:12 560.80 560.92 560.80 560.92 1.1K
13:13 560.92 560.99 560.56 560.99 1.0K
13:14 560.99 560.99 560.99 560.99 0.2K
13:15 559.81 560.86 559.81 560.86 3.3K
13:16 560.86 560.86 560.77 560.77 0.3K
13:17 560.77 561.00 560.77 561.00 1.1K
13:18 561.00 561.00 561.00 561.00 0.1K
13:19 561.00 561.00 561.00 561.00 0.3K
13:20 561.00 561.00 561.00 561.00 0.5K
13:21 561.00 561.00 561.00 561.00 0.2K
13:22 561.00 561.69 561.00 561.69 0.5K
13:23 561.69 561.69 561.69 561.69 0.1K
13:24 561.69 561.69 561.69 561.69 0.1K
13:25 561.69 561.96 561.69 561.96 0.6K
13:26 561.96 561.96 561.24 561.24 1.0K
13:27 561.00 561.16 561.00 561.16 1.0K
13:28 561.16 561.16 561.16 561.16 0.2K
13:29 561.16 561.40 561.16 561.40 0.2K
13:30 561.40 561.40 561.40 561.40 0.2K
13:31 561.40 561.40 560.75 561.33 0.8K
13:32 561.33 561.85 561.33 561.85 0.7K
13:33 560.61 560.61 560.61 560.61 0.5K
13:34 560.61 560.61 560.61 560.61 0.3K
13:35 560.61 560.61 560.61 560.61 0.2K
13:36 560.61 561.92 560.61 561.92 1.6K
13:37 561.92 561.98 561.92 561.98 0.3K
13:38 561.98 561.98 561.98 561.98 0.2K
13:39 561.98 561.98 561.98 561.98 0.2K
13:40 561.98 562.88 561.98 562.88 1.1K
13:41 562.51 562.51 562.51 562.51 0.2K
13:42 562.51 562.51 562.51 562.51 0.2K
13:43 562.51 562.51 562.51 562.51 0.1K
13:44 562.87 562.87 562.19 562.19 1.2K
13:45 562.19 562.19 562.19 562.19 0.2K
13:46 562.19 562.19 561.55 561.55 0.2K
13:47 561.68 561.68 561.14 561.14 0.7K
13:48 561.14 561.14 561.14 561.14 0.6K
13:49 561.14 561.14 561.14 561.14 0.3K
13:50 561.14 561.14 560.35 560.35 0.1K
13:51 560.35 561.35 560.35 561.35 0.4K
13:52 561.35 561.64 561.20 561.64 0.4K
13:53 561.64 561.64 561.59 561.59 0.2K
13:54 561.59 561.59 561.26 561.26 0.3K
13:55 561.26 561.26 561.25 561.25 0.3K
13:56 561.98 561.98 561.98 561.98 0.7K
13:57 561.98 561.98 561.98 561.98 0.1K
13:58 561.32 561.32 561.32 561.32 0.3K
13:59 561.32 561.32 561.32 561.32 0.2K
14:00 561.32 561.32 560.84 561.17 1.1K
14:01 561.17 561.17 561.17 561.17 1.7K
14:02 561.17 563.32 561.17 562.37 1.0K
14:03 562.37 562.37 562.37 562.37 0.4K
14:04 562.37 562.37 562.37 562.37 0.1K
14:05 562.37 562.37 562.37 562.37 0.3K
14:06 562.37 562.37 561.12 561.12 0.9K
14:07 561.12 561.12 561.12 561.12 0.0K
14:08 561.12 562.13 561.12 562.13 0.4K
14:09 562.13 562.13 562.13 562.13 0.4K
14:10 562.13 562.13 562.13 562.13 0.2K
14:11 562.13 563.57 562.13 563.57 0.5K
14:12 563.57 563.57 563.45 563.45 1.1K
14:13 563.45 563.50 563.45 563.50 0.3K
14:14 563.50 563.50 563.45 563.45 1.2K
14:15 563.45 563.45 563.38 563.38 1.1K
14:16 563.38 564.67 563.38 564.67 2.0K
14:17 564.67 565.22 564.51 564.51 1.4K
14:18 564.51 564.51 564.51 564.51 0.4K
14:19 564.51 564.51 564.08 564.08 0.5K
14:20 564.08 564.08 564.08 564.08 0.2K
14:21 564.08 564.08 564.08 564.08 0.2K
14:22 564.08 564.08 562.95 562.95 0.7K
14:23 563.37 563.90 563.37 563.90 5.8K
14:24 563.90 564.69 563.90 564.69 0.5K
14:25 563.60 563.60 563.60 563.60 0.3K
14:26 563.60 563.60 563.54 563.54 0.2K
14:27 563.54 563.54 563.54 563.54 0.1K
14:28 563.54 564.00 563.54 564.00 0.6K
14:29 564.00 564.00 563.54 563.54 0.9K
14:30 563.54 563.54 563.54 563.54 0.2K
14:31 563.21 563.21 563.21 563.21 0.5K
14:32 563.47 564.62 563.47 564.60 1.7K
14:33 564.60 565.94 564.60 565.94 1.2K
14:34 565.94 565.94 565.94 565.94 0.7K
14:35 565.94 566.05 565.94 566.05 0.7K
14:36 566.05 566.27 565.52 566.27 1.0K
14:37 566.27 566.57 566.27 566.57 0.3K
14:38 566.57 566.57 566.57 566.57 0.3K
14:39 566.57 566.57 565.43 565.43 1.6K
14:40 564.59 564.80 564.59 564.80 1.4K
14:41 564.80 565.80 564.80 565.44 1.4K
14:42 565.44 565.44 564.50 564.50 1.0K
14:43 564.50 566.68 564.50 566.68 1.0K
14:44 566.68 566.68 566.42 566.42 0.8K
14:45 566.42 567.37 566.42 566.61 1.2K
14:46 566.74 566.74 566.74 566.74 0.8K
14:47 566.57 566.57 566.57 566.57 1.0K
14:48 566.31 566.31 566.31 566.31 0.7K
14:49 566.57 566.57 566.20 566.20 1.0K
14:50 566.20 566.20 566.09 566.14 1.3K
14:51 566.14 566.14 565.00 566.14 0.6K
14:52 566.17 566.17 566.17 566.17 0.9K
14:53 566.17 566.24 566.17 566.24 0.8K
14:54 566.67 566.67 566.67 566.67 0.4K
14:55 566.67 566.67 566.10 566.10 0.6K
14:56 566.10 567.45 566.10 567.45 0.7K
14:57 567.45 567.98 567.45 567.98 1.1K
14:58 567.98 568.02 567.98 568.02 0.8K
14:59 568.02 568.02 568.02 568.02 0.4K
15:00 568.02 568.02 568.02 568.02 0.4K
15:01 569.52 569.52 569.52 569.52 2.2K
15:02 569.52 569.82 569.52 569.82 0.6K
15:03 570.00 570.67 570.00 570.46 5.2K
15:04 570.46 570.46 569.92 569.92 2.2K
15:05 569.92 570.00 569.92 570.00 3.0K
15:06 570.33 570.33 569.27 570.26 1.9K
15:07 570.26 570.26 569.48 569.48 0.4K
15:08 569.48 570.13 569.48 570.13 1.8K
15:09 570.13 570.32 570.13 570.32 1.2K
15:10 570.43 570.79 570.43 570.79 1.6K
15:11 570.79 571.14 570.55 570.55 4.3K
15:12 569.96 569.96 569.36 569.51 2.8K
15:13 569.51 569.51 567.73 567.83 1.6K
15:14 567.90 567.90 567.90 567.90 1.2K
15:15 567.90 568.37 567.63 568.25 3.5K
15:16 568.73 568.73 568.73 568.73 1.0K
15:17 569.41 569.41 569.27 569.29 2.8K
15:18 568.81 568.81 568.81 568.81 1.5K
15:19 568.57 568.57 568.27 568.27 2.6K
15:20 567.49 568.19 567.49 568.19 2.5K
15:21 568.19 568.19 565.66 565.66 2.0K
15:22 565.66 565.66 565.66 565.66 0.5K
15:23 565.66 565.97 565.66 565.97 1.2K
15:24 564.55 564.55 564.55 564.55 2.4K
15:25 564.55 564.90 564.23 564.23 2.2K
15:26 564.23 564.23 563.92 563.95 2.9K
15:27 563.95 564.15 563.80 563.80 1.3K
15:28 563.48 563.48 562.17 562.17 2.7K
15:29 561.65 562.79 561.65 562.79 1.5K
15:30 562.79 562.79 559.35 560.11 3.5K
15:31 560.11 562.22 560.11 562.22 4.6K
15:32 562.22 562.79 562.22 562.42 3.1K
15:33 561.34 562.93 561.34 562.93 3.2K
15:34 562.93 562.93 562.93 562.93 1.3K
15:35 562.93 562.93 562.93 562.93 1.1K
15:36 562.93 562.93 561.13 561.13 1.6K
15:37 561.76 562.72 561.76 562.72 2.8K
15:38 563.19 563.50 563.19 563.50 1.7K
15:39 563.50 564.25 563.24 564.25 3.2K
15:40 564.87 564.87 564.15 564.18 3.1K
15:41 564.96 565.96 564.88 565.96 4.4K
15:42 565.96 567.44 565.96 567.44 2.7K
15:43 567.44 568.15 567.44 568.15 9.9K
15:44 568.15 568.65 568.15 568.65 1.7K
15:45 569.19 570.14 569.19 570.14 4.2K
15:46 570.14 570.26 569.41 569.41 16.7K
15:47 569.41 569.41 568.34 568.77 7.0K
15:48 567.85 569.20 567.77 569.20 3.9K
15:49 568.98 569.09 568.51 568.82 6.7K
15:50 568.82 568.86 568.82 568.86 1.1K
15:51 568.85 568.85 567.18 567.18 3.4K
15:52 567.67 567.67 566.09 566.09 3.2K
15:53 566.58 566.67 566.49 566.64 2.8K
15:54 566.68 567.26 566.45 567.14 5.9K
15:55 566.76 568.27 566.76 568.27 15.6K
15:56 568.27 568.27 566.28 566.83 5.0K
15:57 566.80 566.88 566.16 566.88 7.1K
15:58 566.88 567.04 566.88 567.04 3.9K
15:59 567.06 567.53 567.04 567.40 6.4K
16:00 567.25 568.31 567.25 568.11 138.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available