Alpha Modus Holdings Inc (AMODW)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738366500 | 0.0704999 | -0.0198 | -21.93 | 0.0998 | 0.0998 | 0.0651999 | 143784 |
| 1738280100 | 0.0903 | 0.0304 | 50.75 | 0.1001 | 0.16 | 0.09 | 2115078 |
| 1738193700 | 0.0599 | 0.0097 | 19.32 | 0.0598 | 0.0601 | 0.0598 | 8702 |
| 1738107300 | 0.0502 | -0.0018 | -3.46 | 0.0573 | 0.0575 | 0.045 | 21409 |
| 1738020900 | 0.052 | -0.01 | -16.13 | 0.0669 | 0.0674 | 0.052 | 33773 |
| 1737761700 | 0.062 | 0.007 | 12.73 | 0.063345 | 0.0694 | 0.062 | 41407 |
| 1737675300 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1737588900 | 0.055 | 0.003 | 5.77 | 0.0799 | 0.0804 | 0.052 | 101568 |
| 1737502500 | 0.052 | -0.0269 | -34.09 | 0.08 | 0.0898999 | 0.0453 | 85807 |
| 1737156900 | 0.0789 | 0.0344 | 77.30 | 0.0442 | 0.085 | 0.0442 | 738762 |
| 1737070500 | 0.0445 | -0.0026 | -5.52 | 0.04 | 0.0449 | 0.04 | 63882 |
| 1736984100 | 0.0471 | -0.01 | -17.51 | 0.0592 | 0.0598 | 0.0361 | 20011 |
| 1736897700 | 0.0571 | 0.0123 | 27.46 | 0.0432 | 0.06 | 0.039999 | 132430 |
| 1736811300 | 0.0448 | -0.0052 | -10.40 | 0.0402 | 0.0497 | 0.036 | 95179 |
| 1736552100 | 0.05 | -0.01 | -16.67 | 0.0598 | 0.072 | 0.04 | 336883 |
| 1736379300 | 0.06 | -0.0098 | -14.04 | 0.065 | 0.0698 | 0.0451 | 296968 |
| 1736292900 | 0.0698 | -0.0027 | -3.72 | 0.089951 | 0.089951 | 0.0651 | 69088 |
| 1736206500 | 0.0725 | -0.0075 | -9.38 | 0.1 | 0.1211 | 0.062 | 707605 |
| 1735947300 | 0.08 | 0.0089 | 12.52 | 0.077899 | 0.09 | 0.0709999 | 45677 |
| 1735860900 | 0.0711 | -0.0139 | -16.35 | 0.085 | 0.085 | 0.0711 | 24466 |
| 1735688100 | 0.085 | 0 | 0.00 | 0.071249 | 0.085 | 0.06 | 19302 |
| 1735601700 | 0.085 | -0.0002 | -0.23 | 0.0796 | 0.0979 | 0.0788 | 48976 |
| 1735342500 | 0.0852 | -0.0002 | -0.23 | 0.075 | 0.0853 | 0.0749 | 3624 |
| 1735256100 | 0.0854 | -0.0146 | -14.60 | 0.06 | 0.0990999 | 0.06 | 34311 |
| 1735077840 | 0.1 | 0.035 | 53.85 | 0.109 | 0.109 | 0.059 | 48517 |
| 1734996900 | 0.065 | -0.025 | -27.78 | 0.1095 | 0.1095 | 0.0601 | 35874 |
| 1734737700 | 0.09 | 0.02 | 28.57 | 0.085 | 0.23 | 0.0707 | 175547 |
| 1734651300 | 0.07 | 0.0372 | 113.41 | 0.042 | 0.1872 | 0.0371 | 440100 |
| 1734564900 | 0.0328 | -0.0073 | -18.20 | 0.0465 | 0.0465 | 0.0325999 | 7164 |
| 1734478500 | 0.0400999 | -0.0159 | -28.39 | 0.0656 | 0.0729 | 0.032 | 88156 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
