AMMO Inc (POWW)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.14 | 10.1449275362 | 1.38 | 1.58 | 1.36 | 299547 | 1.51009896 | CS |
| 4 | -0.01 | -0.653594771242 | 1.53 | 1.63 | 1.355 | 363148 | 1.49818211 | CS |
| 12 | -0.29 | -16.0220994475 | 1.81 | 2.05 | 1.35 | 652571 | 1.66407329 | CS |
| 26 | -0.98 | -39.2 | 2.5 | 2.94 | 1.35 | 631653 | 2.00223778 | CS |
| 52 | -0.48 | -24 | 2 | 3.15 | 1.35 | 701716 | 2.17552621 | CS |
| 156 | -4.83 | -76.062992126 | 6.35 | 7.55 | 1.35 | 1111254 | 3.73977393 | CS |
| 260 | -0.73 | -32.4444444444 | 2.25 | 10.37 | 1.35 | 1480798 | 5.02516902 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726526100 | 1.56 | 0 | 0.00 | 1.58 | 1.58 | 1.5101 | 303262 |
| 1726266900 | 1.56 | 0.03 | 1.96 | 1.53 | 1.56 | 1.52 | 275306 |
| 1726180500 | 1.53 | 0.07 | 4.79 | 1.48 | 1.56 | 1.47 | 387942 |
| 1726094100 | 1.46 | 0.02 | 1.39 | 1.44 | 1.48 | 1.415 | 179180 |
| 1726007700 | 1.44 | 0.07 | 5.11 | 1.3799999 | 1.45 | 1.36 | 381591 |
| 1725921300 | 1.37 | -0.03 | -2.14 | 1.4 | 1.43 | 1.355 | 349496 |
| 1725662100 | 1.4 | -0.03 | -2.10 | 1.43 | 1.45 | 1.3899999 | 327204 |
| 1725575700 | 1.43 | 0 | 0.00 | 1.43 | 1.45 | 1.4101 | 333652 |
| 1725489300 | 1.43 | -0.01 | -0.69 | 1.46 | 1.4685999 | 1.43 | 378251 |
| 1725402900 | 1.44 | -0.15 | -9.43 | 1.58 | 1.59 | 1.44 | 479433 |
| 1725057300 | 1.59 | 0 | 0.00 | 1.61 | 1.6299999 | 1.54 | 363931 |
| 1724970900 | 1.59 | 0.05 | 3.25 | 1.52 | 1.59 | 1.52 | 249322 |
| 1724884500 | 1.54 | 0.04 | 2.67 | 1.5 | 1.55 | 1.4899 | 521114 |
| 1724798100 | 1.5 | -0.03 | -1.96 | 1.54 | 1.54 | 1.46 | 416993 |
| 1724711700 | 1.53 | -0.03 | -1.92 | 1.55 | 1.57 | 1.53 | 678992 |
| 1724452500 | 1.56 | 0.05 | 3.31 | 1.52 | 1.58 | 1.5 | 290460 |
| 1724366100 | 1.51 | 0 | 0.00 | 1.5 | 1.565 | 1.5 | 479659 |
| 1724279700 | 1.51 | -0.01 | -0.66 | 1.53 | 1.535 | 1.49 | 163427 |
| 1724193300 | 1.52 | -0.01 | -0.65 | 1.53 | 1.54 | 1.51 | 382902 |
| 1724106900 | 1.53 | 0.04 | 2.68 | 1.5 | 1.53 | 1.49 | 342488 |
| 1723847700 | 1.49 | 0.06 | 4.20 | 1.45 | 1.53 | 1.45 | 419159 |
| 1723761300 | 1.43 | 0.05 | 3.62 | 1.42 | 1.46 | 1.4040999 | 354028 |
| 1723674900 | 1.3799999 | -0.07 | -4.83 | 1.45 | 1.465 | 1.3799999 | 548629 |
| 1723588500 | 1.45 | -0.04 | -2.36 | 1.49 | 1.49 | 1.35 | 1135991 |
| 1723502100 | 1.485 | -0.02 | -1.33 | 1.5 | 1.52 | 1.48 | 289593 |
| 1723242900 | 1.5049999 | -0.12 | -7.10 | 1.5 | 1.55 | 1.44 | 1006302 |
| 1723156500 | 1.62 | 0.05 | 3.18 | 1.6 | 1.655 | 1.555 | 685510 |
| 1723070100 | 1.57 | -0.01 | -0.63 | 1.6 | 1.6399999 | 1.555 | 336734 |
| 1722983700 | 1.58 | 0.03 | 1.94 | 1.58 | 1.65 | 1.5201 | 586166 |
| 1722897300 | 1.55 | -0.09 | -5.49 | 1.55 | 1.6 | 1.52 | 559307 |
| 1722638100 | 1.6399999 | -0.11 | -6.29 | 1.7 | 1.705 | 1.62 | 690321 |
| 1722551700 | 1.75 | -0.07 | -3.85 | 1.83 | 1.83 | 1.7 | 590761 |
| 1722465300 | 1.82 | -0.03 | -1.62 | 1.84 | 1.89 | 1.8 | 546734 |
| 1722378900 | 1.85 | -0.01 | -0.54 | 1.84 | 1.89 | 1.83 | 384829 |
| 1722292500 | 1.86 | -0.05 | -2.62 | 1.92 | 1.92 | 1.83 | 357260 |
| 1722033300 | 1.91 | 0 | 0.00 | 1.91 | 1.9718 | 1.86 | 625024 |
| 1721946900 | 1.91 | 0.15 | 8.52 | 1.77 | 1.91 | 1.75 | 878151 |
| 1721860500 | 1.76 | -0.05 | -2.76 | 1.8 | 1.81 | 1.72 | 576409 |
| 1721774100 | 1.81 | 0.08 | 4.62 | 1.72 | 1.81 | 1.71 | 541645 |
| 1721687700 | 1.73 | 0.03 | 1.76 | 1.71 | 1.75 | 1.65 | 578598 |
| 1721428500 | 1.7 | -0.04 | -2.30 | 1.76 | 1.76 | 1.7 | 356777 |
| 1721342100 | 1.74 | -0.05 | -2.79 | 1.8 | 1.84 | 1.72 | 595546 |
| 1721255700 | 1.79 | -0.06 | -3.24 | 1.79 | 1.91 | 1.75 | 886809 |
| 1721169300 | 1.85 | -0.06 | -3.14 | 1.92 | 1.93 | 1.77 | 1417447 |
| 1721082900 | 1.91 | 0.25 | 15.06 | 1.82 | 2.05 | 1.795 | 5010592 |
| 1720823700 | 1.66 | 0.04 | 2.47 | 1.6299999 | 1.67 | 1.61 | 626471 |
| 1720737300 | 1.62 | 0.06 | 3.85 | 1.57 | 1.62 | 1.57 | 748016 |
| 1720650900 | 1.56 | -0.03 | -1.58 | 1.58 | 1.585 | 1.54 | 555841 |
| 1720564500 | 1.585 | -0.01 | -0.31 | 1.61 | 1.6299999 | 1.55 | 649791 |
| 1720478100 | 1.59 | 0.04 | 2.58 | 1.56 | 1.5996999 | 1.55 | 569919 |
| 1720218900 | 1.55 | -0.04 | -2.52 | 1.6 | 1.609 | 1.55 | 661198 |
| 1720040640 | 1.59 | -0.03 | -1.85 | 1.62 | 1.6299999 | 1.59 | 473675 |
| 1719959700 | 1.62 | -0.01 | -0.61 | 1.6299999 | 1.65 | 1.59 | 653847 |
| 1719873300 | 1.6299999 | -0.02 | -1.21 | 1.7 | 1.725 | 1.62 | 1107761 |
| 1719614100 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.65 | 0 |
| 1719527700 | 1.65 | 0.03 | 1.85 | 1.6399999 | 1.67 | 1.6 | 647160 |
| 1719441300 | 1.62 | -0.12 | -6.90 | 1.75 | 1.75 | 1.6 | 1993994 |
| 1719354900 | 1.74 | -0.06 | -3.33 | 1.81 | 1.83 | 1.72 | 1086559 |
| 1719268500 | 1.8 | -0.08 | -4.26 | 1.88 | 1.9 | 1.79 | 696828 |
| 1719009300 | 1.88 | 0.04 | 2.17 | 1.84 | 1.91 | 1.8 | 967594 |
| 1718922900 | 1.84 | -0.03 | -1.60 | 1.9 | 1.92 | 1.8 | 1015484 |
| 1718750100 | 1.87 | 0.12 | 6.86 | 1.75 | 1.93 | 1.75 | 1386851 |
| 1718663700 | 1.75 | -0.04 | -2.23 | 1.81 | 1.83 | 1.7 | 3442560 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
