AMMO Inc (POWW)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.03 | -2.22222222222 | 1.35 | 1.4 | 1.23 | 986842 | 1.33656797 | CS |
| 4 | 0.28 | 26.9230769231 | 1.04 | 1.4 | 0.9525 | 1118216 | 1.18733784 | CS |
| 12 | 0.15 | 12.8205128205 | 1.17 | 1.4 | 0.9525 | 863396 | 1.19270849 | CS |
| 26 | -0.5 | -27.4725274725 | 1.82 | 2.05 | 0.9525 | 703425 | 1.36345284 | CS |
| 52 | -0.8 | -37.7358490566 | 2.12 | 2.94 | 0.9525 | 669164 | 1.76880102 | CS |
| 156 | -3.42 | -72.1518987342 | 4.74 | 6.055 | 0.9525 | 964771 | 2.97132211 | CS |
| 260 | -0.93 | -41.3333333333 | 2.25 | 10.37 | 0.9525 | 1430375 | 4.88356245 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736897700 | 1.32 | -0.06 | -4.35 | 1.37 | 1.3899999 | 1.295 | 786092 |
| 1736811300 | 1.3799999 | 0.02 | 1.47 | 1.33 | 1.4 | 1.31 | 976975 |
| 1736552100 | 1.36 | 0.06 | 4.62 | 1.27 | 1.3799999 | 1.26 | 819338 |
| 1736379300 | 1.3 | -0.04 | -2.99 | 1.345 | 1.345 | 1.23 | 1337455 |
| 1736292900 | 1.34 | 0 | 0.00 | 1.3899999 | 1.3899999 | 1.28 | 1866059 |
| 1736206500 | 1.34 | 0.12 | 9.84 | 1.24 | 1.3799999 | 1.23 | 2338529 |
| 1735947300 | 1.22 | 0.05 | 4.27 | 1.165 | 1.23 | 1.1304 | 986133 |
| 1735860900 | 1.17 | 0.07 | 6.36 | 1.1399999 | 1.24 | 1.1225 | 1453992 |
| 1735688100 | 1.1 | -0.01 | -0.90 | 1.11 | 1.1299999 | 1.09 | 905630 |
| 1735601700 | 1.11 | 0.05 | 4.23 | 1.0792 | 1.11 | 1.0501 | 1366610 |
| 1735342500 | 1.065 | 0 | 0.47 | 1.0595 | 1.08 | 1.04 | 626406 |
| 1735256100 | 1.06 | 0.08 | 8.41 | 0.975 | 1.06 | 0.9701 | 961655 |
| 1735077840 | 0.9778 | -0.0053 | -0.54 | 0.98 | 0.9889 | 0.96 | 323331 |
| 1734996900 | 0.9831 | -0.0115 | -1.16 | 1 | 1 | 0.9525 | 910331 |
| 1734737700 | 0.9946 | 0.0133 | 1.36 | 0.96 | 1.02 | 0.954 | 1369134 |
| 1734651300 | 0.9813 | -0.0187 | -1.87 | 1.02 | 1.045 | 0.965 | 993799 |
| 1734564900 | 1 | -0.04 | -3.85 | 1.05 | 1.08 | 1 | 551091 |
| 1734478500 | 1.04 | -0.02 | -1.89 | 1.055 | 1.07 | 1.01 | 791557 |
| 1734392100 | 1.06 | 0.01 | 0.95 | 1.0438 | 1.08 | 1.03 | 521162 |
| 1734132900 | 1.05 | 0 | 0.00 | 1.0496 | 1.08 | 1.03 | 608371 |
| 1734046500 | 1.05 | -0.07 | -6.25 | 1.11 | 1.1299999 | 1.03 | 1088692 |
| 1733960100 | 1.12 | -0.03 | -2.61 | 1.16 | 1.16 | 1.105 | 963316 |
| 1733873700 | 1.15 | -0.02 | -1.71 | 1.17 | 1.18 | 1.145 | 504075 |
| 1733787300 | 1.17 | -0.01 | -0.85 | 1.19 | 1.25 | 1.17 | 766461 |
| 1733528100 | 1.18 | 0.04 | 3.51 | 1.16 | 1.2 | 1.15 | 564801 |
| 1733441700 | 1.1399999 | -0.02 | -1.72 | 1.16 | 1.175 | 1.12 | 759052 |
| 1733355300 | 1.16 | -0.01 | -0.85 | 1.17 | 1.19 | 1.1304 | 892041 |
| 1733268900 | 1.17 | -0.02 | -1.68 | 1.19 | 1.23 | 1.16 | 528724 |
| 1733182500 | 1.19 | -0.05 | -4.03 | 1.25 | 1.27 | 1.18 | 571993 |
| 1732917840 | 1.24 | 0.02 | 1.64 | 1.23 | 1.26 | 1.225 | 294029 |
| 1732750500 | 1.22 | 0 | 0.00 | 1.21 | 1.2649999 | 1.21 | 869737 |
| 1732664100 | 1.22 | -0.07 | -5.43 | 1.3 | 1.3 | 1.21 | 654657 |
| 1732577700 | 1.29 | 0.01 | 0.78 | 1.31 | 1.35 | 1.28 | 1090358 |
| 1732318500 | 1.28 | 0.02 | 1.59 | 1.285 | 1.34 | 1.275 | 734298 |
| 1732232100 | 1.26 | 0.07 | 5.88 | 1.22 | 1.26 | 1.19 | 746378 |
| 1732145700 | 1.19 | -0.13 | -9.85 | 1.31 | 1.31 | 1.19 | 997072 |
| 1732059300 | 1.32 | 0.1 | 8.20 | 1.2205 | 1.32 | 1.205 | 735763 |
| 1731972900 | 1.22 | 0.01 | 0.83 | 1.24 | 1.24 | 1.2 | 399888 |
| 1731713700 | 1.21 | -0.01 | -0.82 | 1.22 | 1.22 | 1.2 | 438537 |
| 1731627300 | 1.22 | -0.08 | -6.15 | 1.29 | 1.3 | 1.22 | 738298 |
| 1731540900 | 1.3 | 0 | 0.00 | 1.28 | 1.32 | 1.27 | 802904 |
| 1731454500 | 1.3 | -0.04 | -2.99 | 1.35 | 1.35 | 1.275 | 933032 |
| 1731368100 | 1.34 | 0.13 | 10.74 | 1.2199 | 1.345 | 1.18 | 1529105 |
| 1731108900 | 1.21 | -0.01 | -0.82 | 1.24 | 1.24 | 1.16 | 721593 |
| 1731022500 | 1.22 | -0.03 | -2.40 | 1.238 | 1.27 | 1.21 | 554680 |
| 1730936100 | 1.25 | 0 | 0.00 | 1.34 | 1.34 | 1.18 | 1190396 |
| 1730849700 | 1.25 | 0.07 | 5.93 | 1.195 | 1.27 | 1.1901 | 1177995 |
| 1730763300 | 1.18 | 0.08 | 7.27 | 1.1 | 1.205 | 1.1 | 1159153 |
| 1730500500 | 1.1 | 0.02 | 1.85 | 1.08 | 1.1399999 | 1.08 | 420929 |
| 1730414100 | 1.08 | -0.04 | -3.57 | 1.1399999 | 1.15 | 1.08 | 557594 |
| 1730327700 | 1.12 | -0.06 | -5.08 | 1.18 | 1.185 | 1.12 | 408654 |
| 1730241300 | 1.18 | -0.03 | -2.48 | 1.195 | 1.2 | 1.17 | 320151 |
| 1730154900 | 1.21 | 0.05 | 4.31 | 1.1796 | 1.23 | 1.175 | 494309 |
| 1729895700 | 1.16 | 0.07 | 6.42 | 1.1 | 1.2 | 1.1 | 679221 |
| 1729809300 | 1.09 | -0.03 | -2.68 | 1.12 | 1.1399999 | 1.08 | 729044 |
| 1729722900 | 1.12 | -0.06 | -5.08 | 1.17 | 1.18 | 1.0905 | 1032253 |
| 1729636500 | 1.18 | -0.06 | -4.84 | 1.24 | 1.25 | 1.17 | 879934 |
| 1729550100 | 1.24 | -0.04 | -3.13 | 1.25 | 1.27 | 1.24 | 348284 |
| 1729290900 | 1.28 | 0.02 | 1.59 | 1.27 | 1.29 | 1.23 | 589185 |
| 1729204500 | 1.26 | -0.01 | -0.79 | 1.25 | 1.28 | 1.24 | 1011131 |
| 1729118100 | 1.27 | 0.01 | 0.79 | 1.26 | 1.28 | 1.24 | 618876 |
| 1729031700 | 1.26 | -0.03 | -2.33 | 1.32 | 1.32 | 1.26 | 443723 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
