Axon Enterprise

AXON
🏛️ usa →
715.51
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 550.00 552.50 543.70 550.70 10.3K
09:32 550.70 554.04 550.70 554.04 1.5K
09:33 554.04 554.04 554.04 554.04 2.0K
09:34 554.04 554.45 554.04 554.45 1.2K
09:35 553.93 553.93 553.93 553.93 0.7K
09:36 553.93 554.56 553.50 554.56 0.8K
09:37 553.98 555.00 553.98 554.46 2.5K
09:38 554.46 554.46 553.46 553.46 1.0K
09:39 553.46 553.46 553.46 553.46 0.2K
09:40 552.64 555.50 552.64 555.00 0.9K
09:41 555.00 555.43 554.19 554.19 1.5K
09:42 554.19 554.19 554.12 554.12 0.6K
09:43 555.08 555.08 554.61 554.61 0.4K
09:44 554.61 554.61 553.63 553.63 1.0K
09:45 553.63 553.63 553.63 553.63 0.2K
09:46 553.63 555.88 553.63 554.87 2.6K
09:47 554.87 554.87 554.87 554.87 0.7K
09:48 554.87 554.87 554.40 554.40 0.5K
09:49 554.40 555.28 554.40 555.28 2.0K
09:50 555.28 556.63 555.28 556.63 0.4K
09:51 556.63 556.63 555.38 555.38 0.3K
09:52 555.38 555.86 555.38 555.86 0.4K
09:53 555.60 555.60 555.00 555.00 0.8K
09:54 555.00 555.00 555.00 555.00 0.9K
09:55 555.00 555.49 555.00 555.49 0.3K
09:56 555.49 555.49 555.49 555.49 0.6K
09:57 555.49 555.49 554.57 555.02 0.8K
09:58 555.02 555.02 555.02 555.02 0.3K
09:59 552.35 554.63 552.35 554.63 0.9K
10:00 554.63 554.63 554.63 554.63 0.2K
10:01 552.91 552.91 552.11 552.11 1.9K
10:02 552.11 552.11 552.11 552.11 0.4K
10:03 552.25 552.25 550.72 551.00 1.2K
10:04 551.00 551.00 550.21 550.21 1.1K
10:05 550.21 550.21 549.84 549.84 1.4K
10:06 549.84 549.86 549.84 549.86 0.7K
10:07 549.86 551.57 549.86 551.57 0.5K
10:08 551.57 551.57 551.57 551.57 0.1K
10:09 551.57 551.57 551.57 551.57 0.1K
10:10 551.57 551.57 550.71 550.71 0.3K
10:11 550.71 551.91 550.71 551.91 0.6K
10:12 551.91 551.91 550.94 551.90 0.8K
10:13 551.90 551.90 551.90 551.90 0.1K
10:14 551.90 552.00 550.93 550.93 1.7K
10:15 550.93 550.93 550.93 550.93 0.2K
10:16 550.93 551.91 550.93 551.91 0.5K
10:17 551.62 553.43 551.62 553.43 4.0K
10:18 550.42 550.75 550.35 550.75 1.0K
10:19 550.75 550.75 550.75 550.75 0.4K
10:20 550.75 550.76 550.75 550.76 0.3K
10:21 550.76 550.82 550.03 550.03 0.8K
10:22 550.03 550.03 550.03 550.03 0.0K
10:23 550.03 550.03 549.66 549.66 0.5K
10:24 549.66 549.66 549.08 549.08 1.0K
10:25 549.08 549.29 549.08 549.29 0.5K
10:26 549.29 549.46 549.29 549.46 0.4K
10:27 549.46 550.01 549.46 550.01 0.1K
10:28 549.16 549.16 547.50 548.04 2.6K
10:29 548.04 548.27 547.33 547.33 0.9K
10:30 547.33 548.53 547.33 548.53 0.4K
10:31 548.53 548.67 547.53 548.67 1.3K
10:32 548.67 548.67 548.53 548.53 0.2K
10:33 548.53 548.53 547.33 547.33 0.9K
10:34 547.33 547.33 546.56 546.56 0.9K
10:35 546.97 547.05 546.97 547.05 0.5K
10:36 547.94 548.25 547.94 548.25 1.2K
10:37 548.71 548.71 548.71 548.71 0.7K
10:38 548.71 548.71 548.39 548.39 0.6K
10:39 548.39 548.89 548.39 548.89 1.5K
10:40 548.89 548.89 548.89 548.89 0.2K
10:41 548.89 549.00 548.89 549.00 1.2K
10:42 549.00 549.35 549.00 549.35 1.2K
10:43 549.35 549.35 548.35 548.35 0.9K
10:44 548.27 548.27 548.27 548.27 0.8K
10:45 548.27 548.27 548.27 548.27 0.3K
10:46 548.01 548.01 548.01 548.01 0.4K
10:47 548.38 548.38 547.64 547.64 1.2K
10:48 547.64 547.88 547.28 547.88 0.8K
10:49 547.88 548.07 546.64 546.64 2.0K
10:50 546.64 546.64 545.76 545.76 1.6K
10:51 545.76 545.76 545.00 545.00 1.4K
10:52 545.52 545.52 545.52 545.52 0.4K
10:53 545.52 545.52 545.52 545.52 0.1K
10:54 545.52 545.52 545.52 545.52 0.5K
10:55 546.00 546.00 546.00 546.00 0.3K
10:56 546.00 546.00 546.00 546.00 0.0K
10:57 546.00 546.00 545.32 545.32 0.7K
10:58 545.32 545.32 544.45 544.45 1.0K
10:59 544.45 546.16 544.45 546.16 0.3K
11:00 546.16 546.16 545.56 545.56 0.3K
11:01 545.56 547.02 545.56 547.02 0.7K
11:02 547.02 547.02 546.43 546.43 0.4K
11:03 546.43 546.43 545.71 545.71 0.5K
11:04 545.71 545.71 545.71 545.71 0.3K
11:05 545.71 545.71 545.71 545.71 0.1K
11:06 545.71 546.52 545.71 545.88 1.5K
11:07 545.88 546.07 545.32 545.32 1.2K
11:08 545.32 546.58 545.32 545.68 0.7K
11:09 545.68 546.20 545.68 546.20 0.6K
11:10 546.20 546.20 546.20 546.20 0.1K
11:11 546.20 546.94 546.20 546.94 0.6K
11:12 546.94 546.94 546.10 546.10 2.0K
11:13 546.10 546.10 546.10 546.10 0.7K
11:14 546.10 546.10 545.72 545.72 0.4K
11:15 545.72 545.72 544.50 544.50 1.9K
11:16 544.50 544.50 544.50 544.50 0.2K
11:17 544.50 544.50 544.50 544.50 0.4K
11:18 544.50 544.50 544.50 544.50 0.3K
11:19 545.36 545.36 545.36 545.36 0.3K
11:20 545.36 545.36 545.36 545.36 0.2K
11:21 545.36 545.36 545.36 545.36 0.1K
11:22 545.36 545.36 545.14 545.14 1.2K
11:23 545.14 545.14 544.00 544.00 0.2K
11:24 544.00 544.00 543.90 543.90 1.4K
11:25 543.90 543.90 543.90 543.90 0.1K
11:26 543.90 543.90 543.00 543.00 1.0K
11:27 542.68 542.68 542.44 542.44 1.8K
11:28 542.28 542.28 541.72 541.72 1.7K
11:29 541.72 541.72 541.72 541.72 0.5K
11:30 541.72 541.72 541.72 541.72 0.0K
11:31 541.72 542.43 541.24 541.24 1.6K
11:32 541.24 541.24 540.87 540.87 0.3K
11:33 540.87 540.87 540.87 540.87 0.4K
11:34 540.87 540.87 540.70 540.70 0.5K
11:35 540.70 540.70 540.70 540.70 0.8K
11:36 540.70 540.70 540.70 540.70 0.2K
11:37 540.70 540.70 539.68 539.98 1.5K
11:38 539.98 539.98 539.98 539.98 1.0K
11:39 539.98 540.82 539.98 540.82 0.6K
11:40 540.65 540.65 540.65 540.65 0.4K
11:41 540.65 540.65 540.00 540.00 0.4K
11:42 540.00 540.00 540.00 540.00 0.1K
11:43 540.00 540.00 540.00 540.00 0.3K
11:44 540.00 540.00 540.00 540.00 0.1K
11:45 540.00 540.00 539.60 539.60 1.6K
11:46 539.65 539.65 539.65 539.65 1.3K
11:47 539.65 539.93 539.65 539.93 1.7K
11:48 539.93 539.93 539.87 539.87 0.7K
11:49 538.91 538.91 538.91 538.91 1.1K
11:50 538.91 538.91 538.91 538.91 0.2K
11:51 538.91 539.70 538.91 539.70 0.6K
11:52 539.70 539.99 538.07 539.99 0.8K
11:53 539.99 539.99 539.99 539.99 0.3K
11:54 538.99 539.40 538.99 539.40 1.0K
11:55 538.61 539.40 538.61 539.40 0.7K
11:56 540.38 540.38 537.93 537.93 4.7K
11:57 537.93 539.15 537.93 539.15 0.5K
11:58 539.15 539.15 537.48 538.88 1.6K
11:59 538.88 539.09 537.89 539.09 1.7K
12:00 539.09 539.09 539.09 539.09 0.7K
12:01 539.09 539.09 537.89 538.96 1.2K
12:02 538.96 538.96 538.96 538.96 0.6K
12:03 538.96 538.96 538.96 538.96 0.3K
12:04 538.96 538.96 538.96 538.96 0.1K
12:05 539.34 539.48 539.34 539.48 0.3K
12:06 539.48 539.48 539.48 539.48 0.5K
12:07 539.40 539.40 539.40 539.40 0.7K
12:08 539.40 539.40 539.40 539.40 0.1K
12:09 538.97 538.97 538.48 538.48 1.5K
12:10 538.30 538.56 538.27 538.56 1.6K
12:11 538.56 538.85 538.56 538.85 0.5K
12:12 538.85 539.02 538.85 539.02 0.2K
12:13 539.02 539.11 539.02 539.11 0.6K
12:14 539.11 539.11 538.33 538.33 0.2K
12:15 538.33 539.58 538.33 539.58 0.4K
12:16 539.58 540.16 539.58 540.16 2.0K
12:17 540.16 540.16 540.16 540.16 0.8K
12:18 540.16 540.16 539.46 539.46 0.4K
12:19 539.46 539.46 539.46 539.46 0.4K
12:20 539.46 539.46 539.46 539.46 0.0K
12:21 539.46 539.46 539.46 539.46 0.2K
12:22 539.46 540.06 539.46 540.06 0.6K
12:23 539.71 539.84 539.71 539.84 1.0K
12:24 539.84 540.36 539.84 540.36 2.3K
12:25 540.36 540.36 540.36 540.36 0.3K
12:26 541.09 541.09 541.09 541.09 0.6K
12:27 541.09 541.09 541.09 541.09 0.6K
12:28 541.09 541.09 539.43 539.43 0.7K
12:29 539.53 539.53 539.53 539.53 0.4K
12:30 539.53 539.53 539.37 539.37 0.3K
12:31 539.37 539.37 539.37 539.37 0.4K
12:32 539.37 539.37 539.37 539.37 0.1K
12:33 539.37 539.37 539.37 539.37 0.5K
12:34 540.50 540.50 540.31 540.31 0.6K
12:35 540.10 540.10 539.62 539.62 1.4K
12:36 539.62 539.64 539.62 539.64 0.2K
12:37 539.64 539.64 539.64 539.64 1.1K
12:38 539.64 539.93 539.64 539.93 0.4K
12:39 539.93 539.93 539.93 539.93 0.1K
12:40 539.93 540.24 539.93 540.24 0.6K
12:41 540.24 540.69 540.24 540.69 0.6K
12:42 540.69 540.69 540.69 540.69 0.4K
12:43 540.30 540.30 540.30 540.30 1.1K
12:44 540.70 540.70 540.09 540.09 0.5K
12:45 540.09 540.09 539.00 539.04 2.0K
12:46 539.04 539.04 539.04 539.04 0.3K
12:47 539.04 539.04 539.04 539.04 0.3K
12:48 538.16 538.16 537.67 537.67 1.6K
12:49 537.96 537.96 537.85 537.85 1.6K
12:50 537.70 538.42 537.70 538.42 1.2K
12:51 538.42 538.42 538.42 538.42 0.0K
12:52 538.42 538.42 538.01 538.01 0.6K
12:53 538.39 538.60 537.97 538.60 1.9K
12:54 538.60 538.60 537.52 537.52 0.6K
12:55 537.52 537.52 537.52 537.52 0.4K
12:56 537.52 537.52 537.52 537.52 0.7K
12:57 537.52 537.52 537.52 537.52 0.2K
12:58 537.52 537.52 536.69 536.69 0.6K
12:59 536.69 536.69 536.69 536.69 0.2K
13:00 536.00 536.00 536.00 536.00 0.9K
13:01 536.00 536.82 536.00 536.82 0.6K
13:02 536.82 537.08 536.48 536.48 1.7K
13:03 536.48 536.48 534.91 534.91 1.8K
13:04 534.91 534.91 534.91 534.91 0.4K
13:05 534.84 534.84 534.84 534.84 0.4K
13:06 534.84 534.84 533.41 533.41 1.4K
13:07 533.41 533.41 533.41 533.41 0.2K
13:08 533.41 533.86 533.41 533.86 0.4K
13:09 533.86 533.86 533.47 533.47 0.5K
13:10 533.47 533.85 533.47 533.85 0.9K
13:11 533.85 533.85 533.55 533.55 0.7K
13:12 533.55 533.55 533.55 533.55 0.2K
13:13 533.95 533.95 533.50 533.95 1.0K
13:14 533.95 534.09 533.95 534.09 0.5K
13:15 534.09 534.09 533.88 533.88 0.3K
13:16 533.88 534.18 533.88 534.18 0.8K
13:17 534.18 534.18 534.18 534.18 0.1K
13:18 534.18 534.48 533.87 534.48 1.3K
13:19 534.39 534.43 534.39 534.43 0.6K
13:20 534.43 534.43 534.43 534.43 0.8K
13:21 534.43 534.43 534.43 534.43 0.2K
13:22 534.43 534.43 534.43 534.43 0.3K
13:23 534.43 535.54 534.43 535.54 1.2K
13:24 535.54 535.54 535.54 535.54 0.1K
13:25 534.44 535.02 534.44 535.02 2.6K
13:26 535.02 535.02 534.86 534.86 1.1K
13:27 534.86 534.86 534.86 534.86 0.3K
13:28 534.95 535.53 534.95 535.53 0.9K
13:29 535.53 535.53 534.77 534.77 1.0K
13:30 534.77 534.77 534.77 534.77 0.1K
13:31 534.77 534.77 534.77 534.77 0.4K
13:32 534.77 535.22 534.77 535.22 0.5K
13:33 536.12 536.12 535.26 535.26 1.7K
13:34 535.26 535.26 535.10 535.10 0.7K
13:35 535.10 535.10 535.10 535.10 0.1K
13:36 534.81 534.81 534.05 534.05 1.3K
13:37 534.05 534.05 534.05 534.05 0.4K
13:38 534.05 534.51 534.05 534.51 0.4K
13:39 534.51 534.51 533.64 533.64 0.4K
13:40 533.64 533.64 533.64 533.64 0.4K
13:41 533.41 533.67 533.41 533.67 1.7K
13:42 533.67 533.67 533.67 533.67 0.3K
13:43 533.67 533.67 533.25 533.25 0.6K
13:44 533.25 533.25 533.25 533.25 0.4K
13:45 533.25 533.25 533.25 533.25 0.2K
13:46 533.25 533.25 533.25 533.25 0.5K
13:47 533.44 533.44 533.19 533.19 2.3K
13:48 533.19 533.19 532.97 532.97 1.3K
13:49 532.97 532.97 532.97 532.97 0.1K
13:50 532.97 533.09 532.97 533.09 0.5K
13:51 533.09 533.09 533.09 533.09 0.4K
13:52 533.09 533.09 533.03 533.03 0.3K
13:53 533.03 533.03 533.03 533.03 0.3K
13:54 532.87 532.87 532.52 532.52 1.5K
13:55 532.52 532.52 532.52 532.52 0.3K
13:56 532.52 532.52 532.52 532.52 0.2K
13:57 532.52 532.52 532.26 532.26 0.9K
13:58 532.26 532.34 532.26 532.34 1.0K
13:59 532.34 532.34 531.75 531.75 2.1K
14:00 531.75 531.75 531.75 531.75 0.2K
14:01 531.75 532.29 531.75 532.01 1.3K
14:02 532.01 532.01 532.01 532.01 0.2K
14:03 532.01 532.01 532.01 532.01 0.1K
14:04 532.30 532.64 532.30 532.64 1.1K
14:05 532.64 532.64 531.93 532.14 0.3K
14:06 532.14 532.14 531.32 531.32 0.9K
14:07 531.32 531.67 531.32 531.67 0.4K
14:08 531.67 531.67 531.43 531.43 0.7K
14:09 531.43 531.43 531.43 531.43 0.3K
14:10 531.43 531.43 531.43 531.43 0.5K
14:11 531.43 531.75 531.43 531.75 0.5K
14:12 531.75 531.75 531.75 531.75 0.3K
14:13 531.75 531.75 531.75 531.75 0.3K
14:14 531.75 531.75 531.75 531.75 0.7K
14:15 531.75 531.75 531.75 531.75 0.3K
14:16 531.75 531.75 531.75 531.75 0.5K
14:17 531.75 532.62 531.75 532.62 1.6K
14:18 532.62 532.62 532.62 532.62 0.4K
14:19 532.62 532.62 532.62 532.62 0.6K
14:20 532.62 532.62 532.62 532.62 0.5K
14:21 532.62 532.62 532.62 532.62 0.7K
14:22 532.62 532.62 532.62 532.62 0.0K
14:23 532.62 532.62 532.62 532.62 0.1K
14:24 532.62 533.47 532.62 533.47 1.3K
14:25 533.47 533.47 533.47 533.47 0.2K
14:26 533.47 533.47 533.09 533.09 1.3K
14:27 533.09 533.09 533.09 533.09 0.1K
14:28 533.09 533.27 533.09 533.27 0.6K
14:29 533.27 533.27 533.27 533.27 0.5K
14:30 533.56 533.56 533.28 533.28 1.1K
14:31 533.28 534.05 533.28 534.05 2.4K
14:32 534.05 534.05 534.05 534.05 0.4K
14:33 534.05 534.05 533.66 533.66 0.8K
14:34 533.66 534.24 533.66 534.24 0.7K
14:35 534.24 534.24 534.24 534.24 0.4K
14:36 534.24 534.38 534.24 534.38 0.4K
14:37 534.38 534.53 534.23 534.27 3.4K
14:38 534.27 534.29 534.27 534.29 0.3K
14:39 534.29 534.29 534.29 534.29 0.2K
14:40 534.29 534.47 534.29 534.47 0.9K
14:41 534.47 534.47 534.01 534.01 1.6K
14:42 534.01 534.01 533.25 533.25 0.7K
14:43 533.25 533.25 533.25 533.25 0.3K
14:44 533.25 533.53 533.25 533.53 0.5K
14:45 533.53 533.99 533.53 533.99 0.3K
14:46 533.99 534.06 533.68 534.06 1.5K
14:47 534.06 534.19 533.93 534.19 1.8K
14:48 534.19 534.19 534.13 534.13 2.0K
14:49 534.13 534.13 534.13 534.13 0.3K
14:50 534.13 534.13 534.13 534.13 0.6K
14:51 534.13 535.03 534.13 535.03 0.5K
14:52 534.44 534.44 534.44 534.44 1.3K
14:53 534.44 534.57 534.41 534.57 0.6K
14:54 534.57 534.57 534.03 534.03 1.1K
14:55 534.03 534.49 534.03 534.49 0.6K
14:56 534.49 534.49 534.04 534.04 1.0K
14:57 534.04 534.04 534.04 534.04 0.8K
14:58 534.04 534.04 534.04 534.04 0.4K
14:59 534.14 534.44 534.14 534.44 1.1K
15:00 534.44 534.44 533.09 533.09 1.7K
15:01 533.09 533.89 533.09 533.89 1.9K
15:02 533.89 535.65 533.89 535.65 0.9K
15:03 535.65 535.65 535.65 535.65 1.1K
15:04 535.65 535.65 535.65 535.65 0.5K
15:05 535.65 535.65 535.65 535.65 0.2K
15:06 535.65 535.65 535.65 535.65 0.6K
15:07 535.65 535.65 535.51 535.51 0.4K
15:08 535.51 535.51 534.92 535.29 1.0K
15:09 534.86 535.24 534.77 535.24 1.8K
15:10 535.24 535.69 535.24 535.69 0.8K
15:11 535.92 535.92 535.72 535.72 1.0K
15:12 535.81 535.81 535.81 535.81 0.3K
15:13 536.17 536.17 536.17 536.17 0.8K
15:14 536.17 536.17 536.17 536.17 0.4K
15:15 536.28 536.28 536.03 536.17 2.0K
15:16 536.02 536.20 536.02 536.20 3.7K
15:17 536.11 536.11 536.06 536.06 1.7K
15:18 536.06 536.06 536.06 536.06 0.5K
15:19 536.06 536.06 536.06 536.06 0.3K
15:20 536.06 536.38 536.06 536.23 7.1K
15:21 536.23 536.48 536.23 536.27 0.8K
15:22 536.27 536.27 536.27 536.27 0.4K
15:23 536.27 536.64 536.27 536.45 1.7K
15:24 536.45 536.46 536.45 536.46 1.8K
15:25 536.46 536.46 535.98 535.98 0.2K
15:26 535.98 536.02 535.98 536.02 1.1K
15:27 536.33 536.33 536.33 536.33 0.5K
15:28 535.99 535.99 535.14 535.14 1.8K
15:29 535.14 535.14 534.63 534.63 1.3K
15:30 534.63 535.19 534.63 535.19 0.6K
15:31 535.19 536.01 535.19 535.51 1.4K
15:32 535.51 535.51 535.23 535.23 0.5K
15:33 535.23 535.90 535.23 535.90 0.9K
15:34 535.90 536.18 535.61 536.18 1.1K
15:35 535.87 535.87 535.87 535.87 1.0K
15:36 535.87 535.87 535.87 535.87 1.5K
15:37 535.87 535.87 535.87 535.87 0.2K
15:38 535.87 537.16 535.87 537.16 2.7K
15:39 537.16 537.16 536.28 536.28 1.3K
15:40 536.28 536.28 536.28 536.28 0.3K
15:41 536.28 536.94 536.28 536.94 1.4K
15:42 536.77 536.77 536.72 536.72 1.4K
15:43 536.65 536.65 536.65 536.65 1.5K
15:44 536.60 536.77 536.49 536.62 1.4K
15:45 536.62 536.62 536.62 536.62 1.4K
15:46 536.62 536.85 536.62 536.85 1.0K
15:47 536.85 536.85 536.80 536.80 1.5K
15:48 536.80 536.80 535.96 535.96 1.3K
15:49 535.96 536.70 535.96 536.70 1.6K
15:50 536.85 537.29 536.85 537.29 2.4K
15:51 536.60 536.60 536.60 536.60 1.8K
15:52 536.60 537.45 536.60 537.45 1.6K
15:53 537.10 537.10 536.54 536.54 1.4K
15:54 536.54 538.30 536.54 538.30 3.6K
15:55 538.30 539.27 538.30 539.27 5.3K
15:56 539.42 541.13 539.42 541.05 5.5K
15:57 541.05 541.27 540.36 540.60 7.0K
15:58 540.60 541.72 540.60 541.72 7.1K
15:59 541.72 542.40 541.72 542.37 4.3K
16:00 542.37 542.52 540.50 541.93 114.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available