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
09:31 503.15 504.53 496.01 502.00 21.1K
09:32 500.02 500.02 500.02 500.02 5.8K
09:33 500.02 511.80 500.02 511.80 0.8K
09:34 512.43 512.43 505.21 505.21 2.8K
09:35 505.21 505.21 505.21 505.21 0.5K
09:36 505.21 510.06 505.21 509.30 2.5K
09:37 509.30 509.30 509.30 509.30 0.4K
09:38 509.30 509.30 509.30 509.30 1.0K
09:39 509.30 509.30 506.24 506.24 3.4K
09:40 506.24 511.30 506.24 511.30 1.3K
09:41 509.87 516.30 509.87 516.30 1.0K
09:42 516.30 516.32 513.41 516.32 3.3K
09:43 519.50 519.50 509.20 509.20 1.2K
09:44 509.20 511.89 509.20 511.88 1.5K
09:45 508.96 508.96 508.96 508.96 0.8K
09:46 508.96 509.18 508.96 509.18 0.5K
09:47 509.18 509.18 509.18 509.18 0.1K
09:48 508.29 508.29 504.07 507.22 1.6K
09:49 507.22 507.22 507.22 507.22 0.6K
09:50 507.22 507.22 507.22 507.22 0.8K
09:51 507.22 507.22 507.22 507.22 0.2K
09:52 507.22 514.15 507.22 514.15 2.3K
09:53 514.15 515.80 511.81 514.21 3.3K
09:54 513.34 514.07 513.34 514.07 1.0K
09:55 514.07 515.54 512.74 512.74 1.4K
09:56 512.74 512.74 512.14 512.22 0.7K
09:57 512.30 513.02 512.30 513.02 0.8K
09:58 513.02 514.31 513.02 514.31 0.7K
09:59 509.64 512.67 509.64 512.40 11.3K
10:00 512.59 515.10 510.02 515.10 1.8K
10:01 512.59 515.23 512.59 515.23 2.2K
10:02 515.23 515.23 515.23 515.23 0.3K
10:03 515.38 515.38 512.88 513.21 1.4K
10:04 513.80 514.48 513.25 513.25 1.3K
10:05 513.25 513.25 513.25 513.25 0.3K
10:06 513.25 513.25 510.02 510.02 0.8K
10:07 511.10 511.33 506.33 511.33 4.0K
10:08 511.33 511.33 509.02 509.02 0.6K
10:09 507.00 507.00 507.00 507.00 0.3K
10:10 507.00 507.00 507.00 507.00 0.6K
10:11 507.00 509.13 507.00 509.13 0.3K
10:12 512.63 512.63 510.70 510.70 1.5K
10:13 510.70 512.89 510.70 511.20 0.5K
10:14 511.20 511.20 511.20 511.20 0.1K
10:15 511.20 511.20 508.45 508.45 0.4K
10:16 508.45 508.45 508.45 508.45 0.2K
10:17 508.45 508.45 508.06 508.06 1.1K
10:18 508.51 509.06 508.51 509.06 0.5K
10:19 509.06 509.06 509.06 509.06 0.4K
10:20 508.75 508.75 505.84 505.84 1.0K
10:21 505.84 505.84 505.84 505.84 0.5K
10:22 505.84 508.81 505.84 508.81 0.3K
10:23 508.07 508.07 506.36 506.36 2.6K
10:24 506.36 506.36 506.36 506.36 1.3K
10:25 506.36 507.43 506.36 507.06 0.7K
10:26 504.39 507.17 504.39 506.04 2.7K
10:27 505.08 505.08 505.08 505.08 0.8K
10:28 505.08 505.08 504.00 504.00 0.6K
10:29 504.00 505.61 504.00 505.61 0.7K
10:30 505.61 505.61 505.61 505.61 0.7K
10:31 505.61 508.39 505.61 506.51 1.0K
10:32 506.51 507.16 505.27 505.27 1.8K
10:33 505.27 505.27 505.27 505.27 1.1K
10:34 505.27 505.27 505.27 505.27 0.2K
10:35 505.27 505.27 505.27 505.27 0.5K
10:36 505.27 508.54 505.27 508.54 0.4K
10:37 508.54 509.73 508.54 509.73 0.6K
10:38 509.73 509.73 509.73 509.73 0.2K
10:39 509.73 509.73 506.98 506.98 0.4K
10:40 506.98 506.98 506.98 506.98 0.3K
10:41 505.88 505.88 505.88 505.88 0.7K
10:42 505.88 505.88 505.88 505.88 0.0K
10:43 505.88 505.88 505.88 505.88 0.4K
10:44 505.88 505.88 505.88 505.88 0.4K
10:45 505.88 505.88 504.59 505.03 1.9K
10:46 505.03 505.03 503.45 503.45 0.6K
10:47 503.45 506.38 503.45 506.38 1.8K
10:48 506.38 507.80 506.38 507.80 1.0K
10:49 507.80 507.80 504.59 504.59 0.7K
10:50 504.59 504.59 503.58 503.58 0.7K
10:51 503.58 505.11 503.58 505.11 0.4K
10:52 505.11 505.11 502.00 502.00 0.7K
10:53 502.00 502.00 502.00 502.00 2.0K
10:54 500.12 500.12 500.12 500.12 0.3K
10:55 500.12 500.12 499.35 499.35 0.5K
10:56 499.35 501.07 499.35 501.07 1.4K
10:57 501.07 501.07 497.99 497.99 1.0K
10:58 497.99 499.53 497.99 498.00 0.6K
10:59 498.00 498.00 498.00 498.00 0.4K
11:00 498.00 498.00 497.36 497.36 0.9K
11:01 497.36 497.36 497.36 497.36 0.5K
11:02 497.87 498.14 497.45 497.45 1.3K
11:03 497.45 497.45 497.45 497.45 0.3K
11:04 497.45 497.45 497.45 497.45 0.5K
11:05 497.45 498.75 497.45 498.75 1.9K
11:06 498.75 498.75 498.75 498.75 0.9K
11:07 500.50 502.65 500.50 502.65 2.8K
11:08 502.65 502.65 500.93 500.93 0.7K
11:09 500.93 500.93 500.93 500.93 0.2K
11:10 500.93 500.93 500.93 500.93 0.3K
11:11 500.93 500.93 500.70 500.70 1.7K
11:12 500.70 500.70 500.70 500.70 0.1K
11:13 502.67 502.67 502.67 502.67 0.7K
11:14 502.67 502.67 502.67 502.67 0.7K
11:15 502.67 502.67 502.67 502.67 0.1K
11:16 502.31 502.31 502.31 502.31 1.4K
11:17 502.31 503.89 502.31 503.89 0.3K
11:18 503.89 505.00 503.70 504.84 3.7K
11:19 504.84 504.84 504.84 504.84 0.7K
11:20 504.84 504.84 504.84 504.84 0.0K
11:21 504.84 504.84 504.84 504.84 0.4K
11:22 504.84 504.84 504.84 504.84 0.3K
11:23 504.84 504.84 504.84 504.84 0.2K
11:24 504.84 504.84 504.62 504.62 0.5K
11:25 504.62 505.06 504.62 505.06 1.3K
11:26 505.06 505.06 504.46 504.46 1.1K
11:27 504.46 504.50 504.46 504.50 0.3K
11:28 504.50 504.50 504.50 504.50 0.2K
11:29 504.50 504.50 504.50 504.50 0.1K
11:30 504.50 504.50 504.50 504.50 0.9K
11:31 504.50 504.50 502.36 502.36 0.6K
11:32 502.36 502.54 502.08 502.17 3.4K
11:33 502.92 502.92 499.98 499.98 2.5K
11:34 500.81 500.81 500.81 500.81 0.8K
11:35 500.81 500.95 500.45 500.95 0.6K
11:36 500.95 501.45 500.95 501.45 1.3K
11:37 501.45 501.45 501.45 501.45 0.2K
11:38 501.45 501.45 501.45 501.45 0.8K
11:39 501.45 501.45 501.41 501.41 0.4K
11:40 501.41 501.41 501.41 501.41 0.1K
11:41 501.41 501.41 501.41 501.41 0.1K
11:42 501.41 501.41 501.41 501.41 0.2K
11:43 501.41 501.41 501.41 501.41 0.8K
11:44 501.41 501.41 501.41 501.41 0.1K
11:45 501.41 501.41 501.41 501.41 0.3K
11:46 501.41 501.41 501.41 501.41 0.3K
11:47 501.41 501.41 501.41 501.41 0.3K
11:48 501.41 501.41 500.69 500.69 2.2K
11:49 500.69 500.69 500.69 500.69 1.7K
11:50 500.69 501.39 500.69 501.39 0.6K
11:51 501.39 501.39 501.33 501.33 0.2K
11:52 501.33 501.33 501.33 501.33 0.2K
11:53 501.33 501.33 501.33 501.33 0.2K
11:54 499.73 499.73 499.73 499.73 4.9K
11:55 499.73 499.73 499.63 499.63 0.5K
11:56 499.63 499.63 499.63 499.63 0.2K
11:57 499.63 499.63 499.63 499.63 0.3K
11:58 499.63 499.63 499.63 499.63 0.3K
11:59 499.63 499.63 498.57 498.57 0.4K
12:00 498.57 499.63 498.57 499.31 1.8K
12:01 499.31 500.32 499.31 500.32 3.6K
12:02 500.32 500.32 500.32 500.32 0.2K
12:03 501.00 501.00 500.44 500.44 3.8K
12:04 500.44 500.44 500.44 500.44 0.7K
12:05 500.89 500.89 500.17 500.17 0.7K
12:06 500.17 501.59 500.17 501.59 0.8K
12:07 501.59 501.70 501.59 501.70 1.1K
12:08 501.70 501.70 501.70 501.70 0.3K
12:09 501.70 501.70 501.70 501.70 0.0K
12:10 501.70 503.56 501.70 503.56 0.3K
12:11 503.56 503.56 503.56 503.56 0.1K
12:12 503.56 503.56 502.39 502.39 0.4K
12:13 502.39 502.39 502.39 502.39 0.3K
12:14 502.39 504.22 502.39 504.22 0.6K
12:15 504.22 505.98 504.22 505.98 0.9K
12:16 505.98 505.98 505.98 505.98 0.3K
12:17 506.00 506.00 504.85 505.99 2.0K
12:18 505.99 506.28 505.99 506.28 0.6K
12:19 506.12 506.12 506.12 506.12 0.3K
12:20 506.12 507.32 505.89 505.89 0.4K
12:21 505.89 505.91 505.89 505.91 0.2K
12:22 505.91 505.91 505.91 505.91 0.1K
12:23 505.91 506.85 505.91 506.85 1.6K
12:24 506.85 506.85 506.06 506.06 0.4K
12:25 506.06 506.06 505.56 505.56 0.3K
12:26 505.56 505.56 504.56 504.56 2.1K
12:27 504.56 504.56 504.56 504.56 1.5K
12:28 504.56 507.78 504.56 505.95 2.4K
12:29 505.95 507.27 505.95 507.27 1.2K
12:30 507.27 507.27 506.40 506.40 0.4K
12:31 505.73 506.10 505.73 506.10 1.1K
12:32 506.10 506.10 506.10 506.10 0.7K
12:33 505.39 505.39 505.39 505.39 0.2K
12:34 505.39 505.39 505.39 505.39 0.2K
12:35 506.63 506.63 506.63 506.63 0.3K
12:36 506.63 506.63 506.63 506.63 0.8K
12:37 506.63 506.71 506.63 506.71 0.6K
12:38 506.71 508.37 506.71 508.37 0.3K
12:39 509.24 509.24 508.90 509.24 0.8K
12:40 509.24 509.24 509.24 509.24 0.1K
12:41 509.24 509.24 506.69 506.69 1.1K
12:42 506.69 506.69 506.69 506.69 0.5K
12:43 506.69 506.95 506.69 506.95 0.5K
12:44 506.95 507.36 506.95 507.36 0.2K
12:45 507.36 507.36 507.36 507.36 0.4K
12:46 507.36 507.36 507.36 507.36 0.2K
12:47 507.36 507.36 507.36 507.36 0.1K
12:48 507.36 507.36 506.30 506.30 0.4K
12:49 506.30 507.08 506.30 507.08 0.6K
12:50 507.08 507.08 507.08 507.08 0.2K
12:51 507.08 509.96 507.08 509.96 2.5K
12:52 509.96 509.96 509.96 509.96 0.5K
12:53 509.96 509.96 507.17 507.17 2.0K
12:54 507.17 507.17 507.17 507.17 0.1K
12:55 507.17 508.84 507.17 508.84 0.5K
12:56 508.84 508.84 508.84 508.84 0.5K
12:57 508.84 509.79 508.84 509.79 0.7K
12:58 509.79 509.79 509.79 509.79 0.2K
12:59 509.79 509.79 509.79 509.79 0.4K
13:00 509.79 509.79 509.79 509.79 0.2K
13:01 509.79 509.79 508.36 508.36 0.2K
13:02 508.36 508.53 508.36 508.53 0.4K
13:03 509.98 509.98 509.98 509.98 4.1K
13:04 509.98 509.98 509.98 509.98 0.8K
13:05 509.98 509.98 509.98 509.98 0.2K
13:06 509.98 516.78 509.98 516.78 0.8K
13:07 514.31 514.31 514.31 514.31 0.3K
13:08 514.31 514.31 512.57 512.57 0.7K
13:09 512.00 512.00 510.21 510.21 1.1K
13:10 510.21 510.21 510.20 510.20 1.4K
13:11 510.20 510.20 509.75 509.75 1.3K
13:12 509.75 510.79 509.75 510.79 0.4K
13:13 510.79 510.79 510.79 510.79 0.5K
13:14 510.79 510.79 510.79 510.79 0.6K
13:15 510.79 510.79 510.79 510.79 0.1K
13:16 510.79 510.79 510.79 510.79 0.2K
13:17 510.00 511.19 510.00 511.19 0.8K
13:18 511.19 511.19 511.19 511.19 0.3K
13:19 511.19 511.19 507.83 507.83 1.1K
13:20 505.66 515.55 505.66 515.55 8.5K
13:21 515.55 523.25 515.55 523.25 5.2K
13:22 523.25 523.25 523.25 523.25 1.0K
13:23 523.25 530.50 523.25 530.50 1.4K
13:24 530.50 537.63 530.50 534.88 5.9K
13:25 534.88 538.31 534.88 538.31 5.5K
13:26 538.31 544.02 538.31 544.02 5.5K
13:27 543.13 545.58 543.13 545.58 3.5K
13:28 545.58 548.66 545.58 548.66 1.9K
13:29 548.60 551.93 548.60 551.93 2.2K
13:30 547.73 547.73 542.72 545.63 5.3K
13:31 545.63 545.63 533.44 539.02 5.7K
13:32 539.02 544.06 539.02 542.75 2.4K
13:33 542.75 542.75 542.75 542.75 0.7K
13:34 542.75 545.84 542.75 545.84 2.0K
13:35 545.84 548.95 545.84 548.95 1.8K
13:36 549.74 552.92 549.74 552.92 4.1K
13:37 554.55 554.55 550.70 554.53 3.6K
13:38 554.53 554.53 554.53 554.53 1.0K
13:39 554.53 554.53 552.15 552.15 2.1K
13:40 552.15 552.15 545.62 545.62 6.1K
13:41 545.62 545.62 545.62 545.62 0.5K
13:42 545.04 545.04 545.04 545.04 1.6K
13:43 545.04 545.04 541.05 541.05 5.3K
13:44 541.05 549.17 541.05 548.58 1.3K
13:45 543.25 543.25 542.51 542.51 2.7K
13:46 542.51 542.51 542.51 542.51 3.3K
13:47 542.51 544.87 542.51 544.87 1.8K
13:48 544.87 549.77 544.87 549.77 2.2K
13:49 549.77 551.17 549.77 551.17 2.1K
13:50 551.57 551.57 551.57 551.57 1.0K
13:51 551.57 552.07 551.57 552.07 1.3K
13:52 548.13 548.41 548.13 548.41 2.1K
13:53 548.41 548.65 548.41 548.65 0.9K
13:54 548.65 548.65 548.65 548.65 0.9K
13:55 548.65 548.65 548.65 548.65 0.5K
13:56 548.65 550.38 547.10 547.10 1.3K
13:57 549.20 549.20 547.28 549.20 10.4K
13:58 549.20 552.78 548.48 551.49 6.7K
13:59 551.49 553.75 551.13 553.75 5.2K
14:00 553.75 556.01 553.75 556.01 0.7K
14:01 556.01 557.98 553.03 557.46 3.0K
14:02 557.46 557.46 556.95 556.95 0.8K
14:03 557.72 559.37 556.95 559.37 3.7K
14:04 559.37 559.37 556.06 556.06 2.7K
14:05 558.31 560.43 557.90 557.90 1.8K
14:06 557.90 559.08 557.90 559.08 3.4K
14:07 559.08 559.08 558.27 558.27 2.2K
14:08 557.73 557.73 554.99 554.99 4.4K
14:09 554.99 554.99 552.95 552.95 3.4K
14:10 552.95 554.53 552.95 554.53 1.2K
14:11 554.53 555.63 554.53 555.63 0.4K
14:12 555.63 557.38 555.63 557.38 1.3K
14:13 557.38 559.26 557.38 559.26 1.2K
14:14 559.43 559.43 557.30 557.30 4.9K
14:15 555.57 555.57 555.57 555.57 2.2K
14:16 555.57 558.03 555.57 556.82 0.9K
14:17 553.91 553.95 553.91 553.95 0.9K
14:18 553.95 553.95 553.95 553.95 0.4K
14:19 553.95 553.95 553.95 553.95 0.3K
14:20 553.95 557.94 553.95 557.94 1.8K
14:21 557.94 557.94 557.94 557.94 1.6K
14:22 557.94 557.94 552.08 552.08 1.8K
14:23 553.54 553.90 552.08 553.90 2.4K
14:24 556.03 558.71 556.03 558.71 5.7K
14:25 557.46 561.63 557.46 559.93 6.0K
14:26 559.86 559.86 558.32 558.81 5.0K
14:27 560.97 560.97 560.52 560.52 2.0K
14:28 560.52 560.52 560.52 560.52 0.4K
14:29 562.05 566.18 562.05 566.18 10.3K
14:30 562.55 563.28 560.26 563.28 1.0K
14:31 561.70 563.28 561.70 563.28 2.0K
14:32 563.23 566.93 563.23 566.78 4.4K
14:33 566.78 566.78 564.19 565.89 2.3K
14:34 563.67 563.68 563.24 563.67 7.4K
14:35 561.84 563.27 561.23 561.23 13.9K
14:36 561.23 561.23 561.23 561.23 4.9K
14:37 561.23 565.50 561.23 565.50 0.5K
14:38 565.50 565.50 560.68 560.68 1.1K
14:39 560.68 562.93 560.68 562.93 1.4K
14:40 562.26 564.93 562.26 564.93 0.9K
14:41 564.93 564.93 560.97 560.97 1.5K
14:42 560.97 566.99 560.00 560.00 5.2K
14:43 560.00 560.00 560.00 560.00 1.1K
14:44 560.00 560.00 560.00 560.00 1.9K
14:45 560.00 565.49 555.51 555.51 5.0K
14:46 555.51 555.51 555.00 555.00 1.4K
14:47 552.83 552.83 552.83 552.83 2.3K
14:48 552.83 552.83 552.83 552.83 1.6K
14:49 552.83 556.85 552.83 556.85 1.8K
14:50 555.19 561.32 553.74 553.74 1.5K
14:51 553.74 553.74 553.74 553.74 0.2K
14:52 557.47 559.74 557.47 559.74 1.2K
14:53 559.74 559.74 559.74 559.74 0.9K
14:54 559.74 559.74 556.00 557.27 2.3K
14:55 557.27 557.27 553.86 556.19 3.7K
14:56 556.19 556.19 556.19 556.19 0.3K
14:57 556.19 556.19 556.19 556.19 0.8K
14:58 556.19 557.88 553.89 557.88 3.1K
14:59 557.88 558.01 556.55 558.01 0.9K
15:00 558.01 558.01 553.08 553.41 1.7K
15:01 553.41 553.41 549.16 549.16 1.8K
15:02 549.16 549.16 549.16 549.16 1.6K
15:03 549.16 553.74 549.16 551.45 4.6K
15:04 551.45 554.67 551.45 554.67 5.6K
15:05 554.67 554.67 554.67 554.67 0.2K
15:06 554.67 555.94 554.67 555.94 1.0K
15:07 555.94 555.94 555.94 555.94 0.5K
15:08 555.94 555.94 555.94 555.94 1.0K
15:09 555.94 555.94 555.94 555.94 0.4K
15:10 555.94 555.94 555.94 555.94 2.9K
15:11 558.48 560.25 558.48 560.25 4.7K
15:12 561.63 561.64 561.63 561.64 3.0K
15:13 559.29 559.75 557.64 559.75 1.8K
15:14 559.75 559.92 559.75 559.92 2.3K
15:15 559.92 561.75 559.92 561.75 3.3K
15:16 561.75 562.67 561.48 562.67 1.7K
15:17 562.67 562.67 562.36 562.36 0.8K
15:18 561.06 561.06 560.57 560.57 4.0K
15:19 560.57 560.57 560.57 560.57 1.0K
15:20 560.57 563.49 560.57 563.03 2.8K
15:21 563.03 563.03 563.03 563.03 3.3K
15:22 563.03 565.59 563.03 565.59 2.5K
15:23 564.21 564.21 558.68 558.68 2.6K
15:24 558.68 560.20 558.68 560.20 0.8K
15:25 560.20 561.17 560.20 560.58 2.4K
15:26 560.58 561.42 560.58 561.42 3.1K
15:27 561.51 561.51 561.51 561.51 0.9K
15:28 561.51 562.05 561.51 562.05 1.4K
15:29 562.05 562.05 559.63 559.93 2.8K
15:30 559.93 560.89 559.93 560.70 3.2K
15:31 560.70 561.77 560.70 561.77 1.7K
15:32 562.00 563.52 560.84 563.52 5.6K
15:33 563.52 563.52 562.49 562.78 2.4K
15:34 562.78 562.78 562.78 562.78 3.0K
15:35 561.24 563.01 560.53 563.01 4.8K
15:36 563.75 563.78 562.30 563.78 2.9K
15:37 563.20 563.37 561.38 561.38 9.3K
15:38 560.43 561.03 559.14 559.14 3.9K
15:39 560.18 560.50 558.81 560.50 3.2K
15:40 560.50 562.14 560.50 562.14 1.9K
15:41 562.14 562.14 561.26 561.26 1.4K
15:42 561.26 562.19 561.16 561.16 3.0K
15:43 561.16 561.16 560.12 560.12 3.2K
15:44 560.12 560.12 560.00 560.00 3.1K
15:45 561.49 561.49 561.49 561.49 2.4K
15:46 561.49 561.49 560.93 560.93 1.4K
15:47 560.93 560.93 559.44 559.44 3.3K
15:48 559.44 559.44 557.91 558.47 3.9K
15:49 558.47 558.47 558.47 558.47 7.1K
15:50 560.74 561.05 560.71 561.05 4.2K
15:51 561.05 561.98 561.05 561.93 5.5K
15:52 561.93 562.05 560.73 560.73 5.6K
15:53 562.18 563.34 562.18 563.27 7.2K
15:54 563.27 563.49 562.74 562.74 5.3K
15:55 562.05 562.43 561.38 561.38 13.6K
15:56 561.38 562.05 561.38 561.72 6.7K
15:57 561.85 561.85 558.75 559.05 12.4K
15:58 559.05 560.29 559.05 560.29 21.4K
15:59 560.08 560.90 559.99 560.04 11.9K
16:00 559.92 568.00 559.03 559.84 359.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available