AMMO Inc (POWW)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.34 | 21.7948717949 | 1.56 | 2.05 | 1.54 | 630008 | 1.60472022 | CS |
| 4 | 0.09 | 4.97237569061 | 1.81 | 2.05 | 1.54 | 1016679 | 1.70371597 | CS |
| 12 | -0.66 | -25.78125 | 2.56 | 2.86 | 1.54 | 712693 | 2.04453872 | CS |
| 26 | -0.22 | -10.3773584906 | 2.12 | 2.94 | 1.54 | 633510 | 2.23718057 | CS |
| 52 | -0.25 | -11.6279069767 | 2.15 | 3.15 | 1.54 | 674996 | 2.25170485 | CS |
| 156 | -5.44 | -74.1144414169 | 7.34 | 7.93 | 1.54 | 1205936 | 4.18284075 | CS |
| 260 | -0.35 | -15.5555555556 | 2.25 | 10.37 | 1.54 | 1532627 | 5.11081363 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 733544 |
| 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 | -0.05 | -2.98 | 1.7 | 1.725 | 1.62 | 1107761 |
| 1719614100 | 1.68 | 0.03 | 1.82 | 1.67 | 1.71 | 1.61 | 1265068 |
| 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 |
| 1718404500 | 1.79 | -0.72 | -28.69 | 2.37 | 2.41 | 1.75 | 6792046 |
| 1718318100 | 2.5099999 | 0.02 | 0.80 | 2.5 | 2.54 | 2.455 | 959562 |
| 1718231700 | 2.49 | 0.02 | 0.81 | 2.5099999 | 2.54 | 2.46 | 329225 |
| 1718145300 | 2.47 | 0.07 | 2.92 | 2.4 | 2.47 | 2.38 | 643101 |
| 1718058900 | 2.4 | -0.05 | -2.04 | 2.46 | 2.483 | 2.38 | 556373 |
| 1717799700 | 2.45 | -0.13 | -5.04 | 2.54 | 2.55 | 2.45 | 601242 |
| 1717713300 | 2.58 | 0.01 | 0.39 | 2.56 | 2.6 | 2.55 | 263649 |
| 1717626900 | 2.57 | -0.02 | -0.77 | 2.61 | 2.61 | 2.5299999 | 316128 |
| 1717540500 | 2.59 | -0.1 | -3.72 | 2.68 | 2.69 | 2.5601 | 297058 |
| 1717454100 | 2.69 | -0.01 | -0.37 | 2.65 | 2.86 | 2.63 | 1528652 |
| 1717194900 | 2.7 | 0.16 | 6.30 | 2.62 | 2.73 | 2.61 | 914973 |
| 1717108500 | 2.54 | 0.09 | 3.67 | 2.44 | 2.56 | 2.43 | 768522 |
| 1717022100 | 2.45 | -0.01 | -0.41 | 2.43 | 2.5 | 2.43 | 239115 |
| 1716935700 | 2.46 | -0.04 | -1.60 | 2.5 | 2.5 | 2.435 | 212841 |
| 1716590100 | 2.5 | 0.12 | 5.04 | 2.39 | 2.5 | 2.39 | 275531 |
| 1716503700 | 2.38 | 0.02 | 0.85 | 2.38 | 2.42 | 2.34 | 368131 |
| 1716417300 | 2.36 | -0.07 | -2.88 | 2.43 | 2.44 | 2.34 | 369136 |
| 1716330900 | 2.43 | 0.01 | 0.41 | 2.43 | 2.47 | 2.38 | 262951 |
| 1716244500 | 2.42 | -0.06 | -2.42 | 2.48 | 2.48 | 2.42 | 279479 |
| 1715985300 | 2.48 | 0 | 0.00 | 2.5099999 | 2.5099999 | 2.45 | 183880 |
| 1715898900 | 2.48 | -0.02 | -0.80 | 2.49 | 2.52 | 2.455 | 286005 |
| 1715812500 | 2.5 | 0.06 | 2.46 | 2.45 | 2.515 | 2.43 | 406876 |
| 1715726100 | 2.44 | 0.02 | 0.83 | 2.44 | 2.49 | 2.39 | 527782 |
| 1715639700 | 2.42 | -0.01 | -0.41 | 2.46 | 2.52 | 2.42 | 286078 |
| 1715380500 | 2.43 | -0.03 | -1.22 | 2.46 | 2.47 | 2.42 | 171873 |
| 1715294100 | 2.46 | 0.05 | 2.07 | 2.41 | 2.47 | 2.41 | 249790 |
| 1715207700 | 2.41 | -0.13 | -5.12 | 2.49 | 2.498 | 2.4 | 408859 |
| 1715121300 | 2.54 | 0.02 | 0.79 | 2.5299999 | 2.55 | 2.504 | 216132 |
| 1715034900 | 2.52 | -0.02 | -0.79 | 2.55 | 2.58 | 2.47 | 399615 |
| 1714775700 | 2.54 | 0.04 | 1.60 | 2.55 | 2.58 | 2.5 | 249494 |
| 1714689300 | 2.5 | -0.03 | -1.19 | 2.56 | 2.6 | 2.47 | 294388 |
| 1714602900 | 2.5299999 | -0.01 | -0.39 | 2.55 | 2.585 | 2.52 | 550522 |
| 1714516500 | 2.54 | -0.04 | -1.55 | 2.57 | 2.58 | 2.5299999 | 236986 |
| 1714430100 | 2.58 | 0.02 | 0.78 | 2.56 | 2.61 | 2.55 | 369269 |
| 1714170900 | 2.56 | 0.03 | 1.19 | 2.54 | 2.575 | 2.52 | 164085 |
| 1714084500 | 2.5299999 | -0.03 | -1.17 | 2.5299999 | 2.5299999 | 2.45 | 352701 |
| 1713998100 | 2.56 | -0.03 | -1.16 | 2.59 | 2.64 | 2.55 | 393197 |
| 1713911700 | 2.59 | -0.03 | -1.15 | 2.62 | 2.71 | 2.57 | 588522 |
| 1713825300 | 2.62 | 0.08 | 3.15 | 2.56 | 2.6349999 | 2.55 | 274837 |
| 1713566100 | 2.54 | -0.01 | -0.39 | 2.5299999 | 2.6 | 2.49 | 331898 |
| 1713479700 | 2.55 | 0.08 | 3.24 | 2.47 | 2.57 | 2.4156 | 807067 |
| 1713393300 | 2.47 | 0.01 | 0.41 | 2.47 | 2.5299999 | 2.43 | 469545 |
| 1713306900 | 2.46 | -0.02 | -0.81 | 2.455 | 2.5025 | 2.45 | 212257 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
