Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ammo Inc (NQ: POWW )

2.545 +0.015 (+0.59%)
Streaming Delayed Price Updated: 10:21 AM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2022 4.100 4.200 4.040 4.050 759,535 -0.07(-1.70%)
Apr 28, 2022 4.140 4.177 4.020 4.120 1,173,870 +0.02(+0.49%)
Apr 27, 2022 4.100 4.170 4.020 4.100 995,845 +0.02(+0.49%)
Apr 26, 2022 4.230 4.270 4.080 4.080 976,470 -0.20(-4.67%)
Apr 25, 2022 4.160 4.290 4.110 4.280 931,668 +0.09(+2.15%)
Apr 22, 2022 4.220 4.320 4.160 4.190 868,963 -0.05(-1.18%)
Apr 21, 2022 4.370 4.450 4.190 4.240 1,148,555 -0.12(-2.75%)
Apr 20, 2022 4.390 4.507 4.350 4.360 684,972 -0.03(-0.68%)
Apr 19, 2022 4.240 4.430 4.230 4.390 1,323,047 +0.14(+3.29%)
Apr 18, 2022 4.300 4.305 4.210 4.250 1,121,608 -0.06(-1.39%)
Apr 14, 2022 4.370 4.390 4.290 4.310 760,875 -0.05(-1.15%)
Apr 13, 2022 4.260 4.380 4.240 4.360 1,120,801 +0.10(+2.35%)
Apr 12, 2022 4.350 4.510 4.240 4.260 1,307,036 -0.04(-0.93%)
Apr 11, 2022 4.290 4.390 4.190 4.300 1,339,918 +0.04(+0.94%)
Apr 08, 2022 4.290 4.350 4.250 4.260 1,065,473 -0.09(-2.07%)
Apr 07, 2022 4.310 4.380 4.180 4.350 998,396 +0.06(+1.40%)
Apr 06, 2022 4.370 4.400 4.240 4.290 1,548,489 -0.15(-3.38%)
Apr 05, 2022 4.630 4.630 4.440 4.440 1,418,995 -0.20(-4.31%)
Apr 04, 2022 4.700 4.755 4.635 4.640 1,493,401 -0.03(-0.64%)
Apr 01, 2022 4.810 4.810 4.580 4.670 2,032,879 -0.13(-2.71%)
Mar 31, 2022 4.800 4.831 4.750 4.800 983,876 +0.00(+0.00%)
Mar 30, 2022 4.840 4.860 4.750 4.800 1,016,370 -0.07(-1.44%)
Mar 29, 2022 4.800 5.050 4.790 4.870 1,685,805 +0.07(+1.46%)
Mar 28, 2022 4.750 4.800 4.675 4.800 755,984 +0.05(+1.05%)
Mar 25, 2022 4.750 4.810 4.670 4.750 948,204 -0.03(-0.63%)
Mar 24, 2022 4.790 4.800 4.700 4.780 828,875 -0.01(-0.21%)
Mar 23, 2022 4.940 4.960 4.741 4.790 1,019,585 -0.12(-2.44%)
Mar 22, 2022 4.810 4.980 4.810 4.910 1,031,238 +0.10(+2.08%)
Mar 21, 2022 4.990 5.000 4.730 4.810 1,192,379 -0.21(-4.18%)
Mar 18, 2022 4.890 5.080 4.860 5.020 1,461,340 +0.07(+1.41%)
Mar 17, 2022 4.700 5.005 4.640 4.950 1,841,948 +0.24(+5.10%)
Mar 16, 2022 4.480 4.730 4.455 4.710 1,626,805 +0.28(+6.32%)
Mar 15, 2022 4.410 4.465 4.300 4.430 868,508 +0.01(+0.23%)
Mar 14, 2022 4.570 4.660 4.390 4.420 1,367,976 -0.16(-3.49%)
Mar 11, 2022 4.770 4.780 4.540 4.580 1,211,467 -0.17(-3.58%)
Mar 10, 2022 4.620 4.760 4.600 4.750 919,020 -0.01(-0.21%)
Mar 09, 2022 4.530 4.770 4.480 4.760 1,833,439 +0.36(+8.18%)
Mar 08, 2022 4.850 4.850 4.370 4.400 2,872,691 -0.39(-8.14%)
Mar 07, 2022 4.980 5.020 4.755 4.790 2,090,445 -0.04(-0.83%)
Mar 04, 2022 4.970 4.990 4.690 4.830 1,961,076 -0.15(-3.01%)
Mar 03, 2022 5.050 5.060 4.850 4.980 1,751,730 +0.01(+0.20%)
Mar 02, 2022 4.880 4.990 4.790 4.970 2,145,309 +0.20(+4.19%)
Mar 01, 2022 4.720 4.780 4.600 4.770 2,057,284 +0.06(+1.27%)
Feb 28, 2022 4.550 4.720 4.505 4.710 2,583,071 +0.26(+5.84%)
Feb 25, 2022 4.490 4.510 4.362 4.450 2,194,828 +0.00(+0.00%)
Feb 24, 2022 4.150 4.470 4.060 4.450 3,522,138 +0.37(+9.07%)
Feb 23, 2022 4.200 4.300 4.070 4.080 1,702,581 -0.08(-1.92%)
Feb 22, 2022 4.230 4.280 4.050 4.160 2,595,564 -0.10(-2.35%)
Feb 18, 2022 4.260 0 -0.25(-5.54%)
Feb 17, 2022 4.700 4.730 4.500 4.510 1,657,978 -0.25(-5.25%)
Feb 16, 2022 4.870 4.890 4.635 4.760 2,295,358 -0.10(-2.06%)
Feb 15, 2022 4.640 4.910 4.388 4.860 4,237,514 +0.22(+4.74%)
Feb 14, 2022 4.940 4.940 4.590 4.640 3,030,524 -0.14(-2.93%)
Feb 11, 2022 5.030 5.030 4.685 4.780 1,819,330 -0.07(-1.44%)
Feb 10, 2022 4.770 5.115 4.770 4.850 2,908,505 -0.04(-0.82%)
Feb 09, 2022 4.650 4.940 4.620 4.890 2,150,212 +0.27(+5.84%)
Feb 08, 2022 4.770 4.850 4.524 4.620 2,963,456 +0.16(+3.59%)
Feb 07, 2022 4.480 4.515 4.350 4.460 1,531,333 +0.12(+2.76%)
Feb 04, 2022 4.240 4.390 4.160 4.340 1,312,761 +0.13(+3.09%)
Feb 03, 2022 4.230 4.180 4.210 1,609,122 -0.12(-2.77%)
Feb 02, 2022 4.660 4.740 4.230 4.330 2,661,152 -0.32(-6.88%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.