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
09:31 550.63 565.99 550.12 550.63 86.6K
09:32 550.63 550.63 550.63 550.63 0.2K
09:33 550.63 550.63 547.94 547.94 3.7K
09:34 547.94 547.94 547.94 547.94 0.3K
09:35 547.94 550.00 547.94 550.00 0.3K
09:36 548.26 548.26 547.16 547.16 2.9K
09:37 547.16 547.16 544.34 544.34 1.1K
09:38 544.34 547.61 544.34 547.61 1.9K
09:39 547.61 547.61 547.61 547.61 0.6K
09:40 547.61 547.61 547.61 547.61 0.2K
09:41 547.61 547.61 547.37 547.37 0.4K
09:42 549.98 550.21 549.73 549.73 1.5K
09:43 549.73 550.45 549.73 550.45 0.5K
09:44 551.00 551.63 551.00 551.63 0.6K
09:45 551.63 551.63 551.63 551.63 0.3K
09:46 551.63 551.63 551.63 551.63 0.6K
09:47 551.63 552.90 551.63 552.90 1.3K
09:48 552.90 552.90 551.87 552.34 1.3K
09:49 552.34 554.15 552.34 553.97 1.3K
09:50 552.18 553.09 552.18 553.09 1.1K
09:51 553.09 553.09 553.09 553.09 0.2K
09:52 553.92 553.92 553.92 553.92 0.8K
09:53 553.92 554.83 553.92 554.52 3.6K
09:54 552.05 552.05 551.53 551.53 1.5K
09:55 551.53 552.41 551.53 552.41 1.0K
09:56 552.41 552.81 552.41 552.81 1.9K
09:57 552.81 552.81 552.44 552.44 0.5K
09:58 552.58 553.39 552.58 553.39 0.4K
09:59 553.39 554.32 553.39 554.32 0.6K
10:00 554.32 554.32 554.32 554.32 0.8K
10:01 552.15 553.92 552.15 553.92 0.6K
10:02 553.92 553.92 552.16 552.16 0.5K
10:03 552.16 552.16 552.10 552.10 0.3K
10:04 552.10 552.10 552.10 552.10 0.2K
10:05 551.24 551.72 550.47 550.47 11.3K
10:06 551.50 551.50 550.20 550.20 2.0K
10:07 550.20 550.20 550.20 550.20 0.4K
10:08 550.20 550.20 550.20 550.20 0.7K
10:09 550.20 550.20 549.76 549.76 0.5K
10:10 549.76 549.76 548.76 548.76 0.9K
10:11 548.76 548.76 548.76 548.76 0.2K
10:12 548.76 548.76 548.38 548.38 2.2K
10:13 548.38 548.38 548.38 548.38 0.6K
10:14 548.38 548.38 548.38 548.38 0.1K
10:15 548.38 548.38 548.38 548.38 0.1K
10:16 548.38 549.35 548.38 549.35 0.2K
10:17 549.17 549.17 549.17 549.17 0.5K
10:18 549.17 549.17 549.17 549.17 0.3K
10:19 549.17 550.35 549.17 550.35 0.5K
10:20 550.35 550.35 549.96 549.96 0.8K
10:21 549.52 550.35 549.52 550.35 2.6K
10:22 550.35 550.35 549.00 549.90 2.2K
10:23 549.90 550.52 549.90 550.52 0.8K
10:24 550.52 550.52 550.52 550.52 0.4K
10:25 550.52 550.52 550.52 550.52 0.4K
10:26 551.49 551.49 550.73 550.73 2.3K
10:27 550.73 550.73 550.73 550.73 0.4K
10:28 550.73 550.73 550.73 550.73 0.3K
10:29 550.73 550.73 550.50 550.50 0.5K
10:30 550.50 550.50 550.50 550.50 0.4K
10:31 550.01 550.01 549.90 549.90 1.7K
10:32 549.90 549.90 549.90 549.90 0.3K
10:33 549.90 549.90 549.90 549.90 0.6K
10:34 549.90 549.90 549.90 549.90 0.1K
10:35 549.90 549.90 549.90 549.90 0.3K
10:36 549.90 550.19 549.90 550.19 0.3K
10:37 550.19 550.19 550.19 550.19 0.2K
10:38 550.19 550.19 550.19 550.19 0.3K
10:39 550.19 550.19 550.19 550.19 0.1K
10:40 550.19 550.19 549.41 549.41 2.0K
10:41 549.41 550.08 549.41 550.08 1.3K
10:42 550.08 550.08 549.88 549.88 0.4K
10:43 549.88 549.88 549.14 549.14 1.2K
10:44 549.14 550.05 549.14 550.05 0.5K
10:45 550.05 550.05 550.05 550.05 0.2K
10:46 550.05 550.05 550.05 550.05 0.0K
10:47 550.05 550.05 550.05 550.05 0.4K
10:48 550.05 551.02 550.05 551.02 0.9K
10:49 551.02 551.02 551.02 551.02 0.1K
10:50 551.02 551.02 551.02 551.02 0.3K
10:51 551.02 551.76 551.02 551.76 0.2K
10:52 551.76 551.76 551.40 551.40 0.9K
10:53 551.40 551.40 551.40 551.40 0.0K
10:54 551.40 551.40 551.40 551.40 0.1K
10:55 551.40 551.40 551.40 551.40 0.2K
10:56 551.40 551.50 551.40 551.50 1.1K
10:57 551.50 551.50 551.50 551.50 0.7K
10:58 551.50 551.50 551.50 551.50 0.1K
10:59 551.50 552.58 551.50 552.58 0.7K
11:00 552.58 552.58 552.58 552.58 0.2K
11:01 552.58 552.58 552.58 552.58 0.2K
11:02 552.58 553.03 552.58 553.03 0.8K
11:03 553.03 553.03 552.64 552.64 1.4K
11:04 552.64 552.64 552.64 552.64 0.2K
11:05 552.64 552.64 552.64 552.64 0.9K
11:06 551.17 551.17 551.17 551.17 0.5K
11:07 551.17 551.17 551.17 551.17 1.2K
11:08 551.17 551.97 551.17 551.97 0.2K
11:09 551.97 551.97 551.97 551.97 0.4K
11:10 551.97 551.97 551.68 551.68 0.3K
11:11 551.68 551.68 551.65 551.65 0.6K
11:12 551.65 551.65 551.65 551.65 0.5K
11:13 551.16 551.16 551.16 551.16 0.7K
11:14 551.16 551.16 551.16 551.16 0.1K
11:15 551.16 551.16 551.16 551.16 0.2K
11:16 551.16 551.16 547.99 547.99 2.1K
11:17 547.99 549.44 547.99 549.44 1.7K
11:18 549.38 549.38 549.38 549.38 0.3K
11:19 549.38 549.38 549.38 549.38 0.2K
11:20 549.38 549.38 548.55 548.55 1.0K
11:21 548.55 549.39 548.55 549.39 1.7K
11:22 549.39 549.39 549.10 549.10 0.8K
11:23 549.10 549.10 549.10 549.10 0.4K
11:24 549.10 549.10 549.10 549.10 0.1K
11:25 549.10 549.10 549.10 549.10 0.2K
11:26 549.10 549.94 549.10 549.94 0.4K
11:27 549.94 550.37 549.94 550.37 0.9K
11:28 549.86 549.86 549.86 549.86 0.2K
11:29 549.86 549.86 549.86 549.86 10.6K
11:30 549.86 549.86 549.82 549.82 0.9K
11:31 549.82 549.82 549.82 549.82 0.2K
11:32 549.82 550.85 549.82 550.85 1.9K
11:33 550.85 550.85 550.85 550.85 0.1K
11:34 550.85 551.38 550.85 551.38 0.5K
11:35 551.38 551.38 551.38 551.38 0.4K
11:36 550.29 550.29 550.29 550.29 0.2K
11:37 550.29 550.29 549.87 549.87 0.1K
11:38 549.87 549.87 549.87 549.87 0.2K
11:39 549.87 549.87 549.87 549.87 0.1K
11:40 549.87 549.87 549.87 549.87 0.2K
11:41 549.87 549.87 549.87 549.87 0.1K
11:42 549.87 549.87 549.28 549.28 1.1K
11:43 549.28 549.50 549.28 549.50 0.2K
11:44 549.50 549.50 549.50 549.50 0.5K
11:45 549.50 549.50 548.55 548.55 0.9K
11:46 548.55 548.55 548.55 548.55 0.1K
11:47 548.55 548.55 548.55 548.55 0.4K
11:48 548.55 548.55 548.55 548.55 1.0K
11:49 548.55 548.55 548.55 548.55 0.4K
11:50 550.04 550.04 550.04 550.04 0.2K
11:51 550.04 550.04 550.04 550.04 0.3K
11:52 550.04 550.04 550.04 550.04 0.0K
11:53 550.04 550.04 549.26 549.26 0.1K
11:54 549.26 549.26 549.26 549.26 0.6K
11:55 549.26 549.26 549.26 549.26 0.2K
11:56 549.03 549.03 548.51 548.51 0.4K
11:57 548.51 548.51 548.51 548.51 0.5K
11:58 548.51 548.51 548.51 548.51 0.2K
11:59 548.51 548.51 548.51 548.51 0.2K
12:00 548.51 548.51 548.51 548.51 0.1K
12:01 548.51 548.88 548.51 548.88 0.4K
12:02 548.88 548.88 548.88 548.88 0.6K
12:03 548.88 548.88 548.32 548.32 1.0K
12:04 548.32 548.32 548.32 548.32 1.7K
12:05 548.32 548.32 548.32 548.32 0.2K
12:06 548.32 548.32 548.32 548.32 0.1K
12:07 548.32 549.47 548.32 549.47 0.9K
12:08 549.47 549.47 549.47 549.47 0.2K
12:09 549.47 549.50 549.47 549.50 0.4K
12:10 549.50 549.50 549.50 549.50 0.1K
12:11 549.50 549.50 549.50 549.50 0.0K
12:12 549.50 549.50 549.50 549.50 0.9K
12:13 549.50 549.50 549.50 549.50 0.1K
12:14 549.50 549.50 549.50 549.50 0.2K
12:15 549.50 549.50 549.50 549.50 0.4K
12:16 549.50 551.35 549.50 551.35 0.7K
12:17 551.35 551.35 551.35 551.35 0.6K
12:18 551.35 551.35 551.35 551.35 0.1K
12:19 551.41 551.41 551.41 551.41 0.4K
12:20 551.41 551.41 551.41 551.41 0.2K
12:21 551.41 551.41 551.41 551.41 0.1K
12:22 551.41 551.41 551.41 551.41 0.5K
12:23 551.41 551.41 551.41 551.41 0.1K
12:24 551.41 551.41 551.41 551.41 0.0K
12:25 551.41 551.41 551.41 551.41 0.4K
12:26 551.41 553.31 551.41 553.31 0.1K
12:27 553.31 553.31 553.31 553.31 0.1K
12:28 553.31 553.31 553.31 553.31 0.1K
12:29 553.31 553.31 553.31 553.31 0.1K
12:30 553.31 553.31 552.64 552.64 0.7K
12:31 552.64 552.64 552.64 552.64 0.6K
12:32 552.64 552.64 552.64 552.64 0.3K
12:33 552.64 552.64 552.64 552.64 0.1K
12:34 552.64 552.64 551.96 551.96 1.3K
12:35 551.88 552.61 551.88 552.61 1.3K
12:36 552.25 552.25 552.17 552.17 2.4K
12:37 552.17 552.17 552.17 552.17 0.1K
12:38 552.17 552.53 552.17 552.53 0.2K
12:39 552.53 552.53 550.98 550.98 0.5K
12:40 550.98 550.98 550.98 550.98 0.5K
12:41 550.98 551.01 550.98 551.01 0.9K
12:42 551.01 551.01 551.01 551.01 0.1K
12:43 551.01 551.01 551.01 551.01 0.2K
12:44 551.01 551.01 550.48 550.48 0.4K
12:45 550.48 550.48 549.90 549.90 2.5K
12:46 549.90 551.05 549.90 551.05 1.2K
12:47 551.05 552.19 551.05 552.19 0.7K
12:48 552.19 552.19 552.19 552.19 0.0K
12:49 552.19 552.19 552.19 552.19 0.0K
12:50 552.19 552.19 552.19 552.19 0.2K
12:51 552.19 552.19 552.19 552.19 0.1K
12:52 552.19 552.77 552.19 552.77 0.7K
12:53 552.77 552.77 552.77 552.77 0.0K
12:54 552.77 553.00 552.77 553.00 0.2K
12:55 553.00 553.17 553.00 553.17 1.0K
12:56 553.17 553.17 553.17 553.17 0.1K
12:57 554.21 554.21 554.21 554.21 0.8K
12:58 554.56 556.05 554.56 555.90 1.9K
12:59 555.50 556.05 555.50 556.05 0.4K
13:00 556.05 556.05 555.60 555.60 1.1K
13:01 555.60 555.60 555.15 555.15 1.8K
13:02 555.15 555.15 555.15 555.15 0.6K
13:03 555.15 555.15 555.15 555.15 0.2K
13:04 555.15 555.15 554.07 554.07 1.3K
13:05 554.21 554.21 554.21 554.21 0.3K
13:06 554.21 555.15 554.21 555.15 0.8K
13:07 555.15 555.15 555.15 555.15 0.1K
13:08 555.15 555.15 555.15 555.15 0.4K
13:09 555.15 555.15 555.01 555.01 2.2K
13:10 555.01 555.01 555.00 555.00 0.7K
13:11 555.00 555.81 555.00 555.81 0.5K
13:12 555.81 555.81 554.45 554.99 0.6K
13:13 555.11 555.11 555.11 555.11 0.3K
13:14 555.11 555.11 555.11 555.11 0.2K
13:15 555.11 555.85 555.11 555.85 1.8K
13:16 555.85 555.85 555.85 555.85 0.1K
13:17 555.85 555.85 555.85 555.85 0.1K
13:18 555.85 555.85 554.79 554.79 0.5K
13:19 554.79 554.79 553.93 553.93 2.3K
13:20 553.93 553.93 553.63 553.63 1.1K
13:21 553.63 553.63 553.63 553.63 0.1K
13:22 553.63 553.63 553.63 553.63 0.8K
13:23 553.63 553.63 553.63 553.63 0.3K
13:24 553.63 555.28 553.63 555.28 1.2K
13:25 555.28 555.28 555.28 555.28 0.0K
13:26 555.28 555.28 554.62 554.62 0.3K
13:27 554.62 554.62 554.62 554.62 0.2K
13:28 554.62 554.62 554.62 554.62 0.2K
13:29 554.62 554.62 554.62 554.62 0.1K
13:30 554.62 554.62 554.62 554.62 0.1K
13:31 554.62 554.62 554.62 554.62 0.2K
13:32 554.62 554.62 554.62 554.62 0.5K
13:33 554.62 554.62 554.62 554.62 0.1K
13:34 554.62 554.62 553.14 553.14 1.4K
13:35 553.14 553.14 553.14 553.14 0.0K
13:36 553.14 553.14 553.14 553.14 0.1K
13:37 553.14 553.14 553.14 553.14 0.7K
13:38 553.14 553.14 553.14 553.14 0.9K
13:39 553.14 553.14 553.14 553.14 0.1K
13:40 553.14 553.14 553.14 553.14 0.0K
13:41 553.14 553.14 553.14 553.14 0.1K
13:42 553.14 553.14 553.14 553.14 0.0K
13:43 553.14 553.14 553.14 553.14 0.1K
13:44 553.14 555.65 553.14 555.65 0.9K
13:45 555.65 555.65 555.65 555.65 0.2K
13:46 555.65 555.65 555.65 555.65 0.1K
13:47 555.65 555.65 555.65 555.65 0.6K
13:48 555.65 555.65 555.65 555.65 0.2K
13:49 555.65 555.65 555.65 555.65 0.1K
13:50 555.65 555.65 555.65 555.65 1.0K
13:51 555.65 555.65 555.65 555.65 0.1K
13:52 555.65 555.65 555.65 555.65 0.5K
13:53 555.65 555.85 555.65 555.85 1.0K
13:54 555.85 556.49 555.85 556.49 0.3K
13:55 555.78 555.78 555.78 555.78 0.9K
13:56 555.78 555.78 555.78 555.78 0.1K
13:57 556.42 556.42 556.42 556.42 1.1K
13:58 556.42 556.42 556.42 556.42 0.1K
13:59 556.42 556.42 554.10 555.00 0.4K
14:00 554.25 554.25 554.25 554.25 0.6K
14:01 554.25 554.25 553.70 553.70 0.4K
14:02 554.18 554.94 554.18 554.94 1.5K
14:03 554.94 554.94 554.20 554.20 1.1K
14:04 554.20 554.20 554.20 554.20 0.1K
14:05 554.20 554.20 554.20 554.20 0.0K
14:06 554.20 554.20 554.20 554.20 1.2K
14:07 554.20 554.20 554.20 554.20 0.1K
14:08 554.20 554.20 554.20 554.20 0.1K
14:09 554.20 554.60 554.20 554.60 0.3K
14:10 554.60 554.60 554.60 554.60 0.0K
14:11 554.60 554.60 554.60 554.60 0.6K
14:12 554.60 554.60 554.60 554.60 0.1K
14:13 554.60 555.20 554.60 555.20 1.5K
14:14 555.20 555.31 555.20 555.31 1.3K
14:15 555.31 555.93 555.31 555.93 0.3K
14:16 555.93 555.93 555.93 555.93 0.1K
14:17 555.93 555.93 555.93 555.93 0.1K
14:18 555.93 556.26 555.39 556.26 0.7K
14:19 556.26 556.26 556.26 556.26 0.1K
14:20 556.55 556.55 556.55 556.55 0.2K
14:21 556.55 556.62 556.55 556.62 0.7K
14:22 556.62 556.62 556.62 556.62 0.1K
14:23 556.25 556.25 556.25 556.25 0.3K
14:24 556.25 556.25 556.25 556.25 0.9K
14:25 556.25 556.25 556.25 556.25 0.1K
14:26 555.99 555.99 555.99 555.99 1.0K
14:27 556.08 556.08 556.08 556.08 0.2K
14:28 556.08 556.08 556.08 556.08 0.0K
14:29 556.08 556.65 556.08 556.65 0.3K
14:30 556.65 556.65 556.08 556.08 0.3K
14:31 556.08 556.42 556.08 556.42 0.2K
14:32 556.42 556.42 556.42 556.42 0.3K
14:33 556.42 556.42 556.42 556.42 0.2K
14:34 556.42 556.96 556.42 556.96 0.2K
14:35 556.96 556.96 556.96 556.96 0.1K
14:36 556.96 556.96 556.12 556.90 1.4K
14:37 556.90 556.90 556.90 556.90 0.2K
14:38 556.90 557.31 556.90 557.31 0.5K
14:39 557.31 557.80 557.31 557.80 0.5K
14:40 557.80 557.80 557.34 557.34 0.4K
14:41 557.34 558.47 557.34 558.47 0.2K
14:42 558.47 558.47 558.47 558.47 0.2K
14:43 558.47 558.47 558.47 558.47 0.2K
14:44 558.23 558.23 558.23 558.23 0.3K
14:45 558.23 558.23 557.96 557.96 0.6K
14:46 557.96 558.37 557.87 558.37 0.5K
14:47 558.37 558.47 557.85 557.85 3.2K
14:48 557.85 557.85 557.85 557.85 0.9K
14:49 557.85 557.85 557.85 557.85 0.2K
14:50 557.85 557.85 557.85 557.85 0.2K
14:51 557.85 557.86 557.85 557.86 0.5K
14:52 557.86 557.86 557.86 557.86 0.2K
14:53 557.86 557.86 557.86 557.86 0.1K
14:54 557.86 557.86 557.86 557.86 0.4K
14:55 557.86 557.86 557.86 557.86 0.1K
14:56 557.86 558.24 557.86 558.24 0.8K
14:57 558.24 558.24 558.24 558.24 0.2K
14:58 558.24 558.24 558.24 558.24 0.1K
14:59 558.24 558.24 558.24 558.24 0.2K
15:00 558.24 558.24 558.24 558.24 0.3K
15:01 558.24 558.24 557.41 557.41 1.4K
15:02 556.90 556.90 556.90 556.90 0.7K
15:03 556.90 556.90 556.90 556.90 0.2K
15:04 556.90 556.90 556.90 556.90 0.3K
15:05 556.90 556.90 556.90 556.90 0.0K
15:06 556.90 556.90 556.20 556.20 0.5K
15:07 556.20 556.20 556.20 556.20 0.4K
15:08 556.20 556.38 556.20 556.38 0.3K
15:09 556.38 556.38 556.36 556.36 3.5K
15:10 556.36 556.36 556.26 556.26 0.6K
15:11 556.26 556.26 556.26 556.26 0.9K
15:12 556.26 557.12 556.26 557.12 1.2K
15:13 557.12 557.12 556.87 556.89 3.9K
15:14 557.18 557.38 557.18 557.38 1.5K
15:15 558.15 558.32 558.01 558.32 2.6K
15:16 558.32 558.32 557.29 557.29 1.8K
15:17 557.29 557.29 557.22 557.22 0.4K
15:18 557.22 557.22 557.22 557.22 0.3K
15:19 557.22 558.14 557.22 558.14 1.1K
15:20 557.87 557.87 557.87 557.87 0.4K
15:21 557.87 557.87 557.87 557.87 0.6K
15:22 557.87 557.87 557.17 557.17 2.2K
15:23 557.17 558.17 557.17 558.17 2.0K
15:24 558.17 558.17 558.17 558.17 0.5K
15:25 558.24 559.08 558.12 559.08 4.0K
15:26 559.08 559.11 559.08 559.11 0.5K
15:27 559.08 559.10 559.08 559.10 2.4K
15:28 559.10 559.10 558.51 558.84 2.1K
15:29 558.84 558.97 558.84 558.97 0.7K
15:30 558.97 559.16 558.97 559.16 1.7K
15:31 558.90 558.90 558.90 558.90 1.0K
15:32 559.12 559.46 559.12 559.46 2.4K
15:33 559.35 559.90 559.35 559.90 3.2K
15:34 559.90 560.22 559.90 559.99 3.1K
15:35 559.90 559.90 559.28 559.28 2.5K
15:36 558.88 559.14 558.83 558.84 1.3K
15:37 558.97 558.97 558.44 558.44 1.5K
15:38 558.31 558.64 558.31 558.64 1.4K
15:39 559.31 559.31 559.31 559.31 1.4K
15:40 559.31 559.31 558.89 558.89 2.2K
15:41 558.89 558.89 557.42 557.42 1.6K
15:42 557.42 558.28 557.42 558.28 0.4K
15:43 558.28 559.27 558.28 559.27 2.3K
15:44 559.27 559.99 559.27 559.99 0.8K
15:45 559.99 559.99 559.01 559.57 2.1K
15:46 559.70 559.72 559.66 559.66 1.6K
15:47 559.66 559.66 559.29 559.29 1.5K
15:48 559.29 559.45 558.72 559.45 2.3K
15:49 559.45 559.45 559.05 559.05 1.7K
15:50 559.05 559.33 559.05 559.33 1.2K
15:51 559.33 560.40 559.33 560.00 16.4K
15:52 559.99 559.99 559.48 559.48 6.9K
15:53 559.43 560.12 559.43 559.76 10.0K
15:54 559.74 560.21 559.41 560.20 12.1K
15:55 560.08 560.27 559.51 560.05 3.8K
15:56 560.05 560.68 559.13 559.13 6.4K
15:57 559.08 559.18 558.96 559.18 2.7K
15:58 559.32 559.70 559.18 559.39 5.4K
15:59 559.31 559.68 559.31 559.68 5.7K
16:00 559.75 560.06 559.57 560.00 362.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available