Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.

Get Started

Home
Investing
Stocks
USA
NASDAQ
AMMO Inc (POWW)
AMMO Inc (POWW) Historical

POWW AMMO Inc

2.60

0.10 (4.00%)

After Hours

Last Updated: 18:00:01

Delayed by 15 minutes

POWW Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 02 2024	2.50	-0.03	-1.19%	2.56	2.60	2.47	294,388
May 01 2024	2.53	-0.01	-0.39%	2.55	2.585	2.52	550,522
Apr 30 2024	2.54	-0.04	-1.55%	2.57	2.58	2.53	236,986
Apr 29 2024	2.58	0.02	0.78%	2.56	2.61	2.55	369,269
Apr 26 2024	2.56	0.03	1.19%	2.54	2.575	2.52	164,085
Apr 25 2024	2.53	-0.03	-1.17%	2.53	2.53	2.45	352,701
Apr 24 2024	2.56	-0.03	-1.16%	2.59	2.64	2.55	393,197
Apr 23 2024	2.59	-0.03	-1.15%	2.62	2.71	2.57	588,522
Apr 22 2024	2.62	0.08	3.15%	2.56	2.635	2.55	274,837
Apr 19 2024	2.54	-0.01	-0.39%	2.53	2.60	2.49	331,898
Apr 18 2024	2.55	0.08	3.24%	2.47	2.57	2.4156	807,067
Apr 17 2024	2.47	0.01	0.41%	2.47	2.53	2.43	469,545
Apr 16 2024	2.46	-0.02	-0.81%	2.455	2.5025	2.45	212,257
Apr 15 2024	2.48	0.01	0.40%	2.50	2.52	2.46	438,523
Apr 12 2024	2.47	-0.09	-3.52%	2.57	2.57	2.46	412,953
Apr 11 2024	2.56	0.01	0.39%	2.55	2.60	2.5305	215,456
Apr 10 2024	2.55	-0.08	-3.04%	2.5299	2.605	2.51	498,194
Apr 09 2024	2.63	-0.12	-4.36%	2.75	2.80	2.605	342,676
Apr 08 2024	2.75	0.09	3.38%	2.68	2.79	2.67	403,605
Apr 05 2024	2.66	-0.03	-1.12%	2.69	2.76	2.66	209,172
Apr 04 2024	2.69	0.05	1.89%	2.70	2.82	2.67	515,460
Apr 03 2024	2.64	-0.03	-1.12%	2.68	2.685	2.59	349,828
Apr 02 2024	2.67	-0.01	-0.37%	2.65	2.755	2.65	457,157
Apr 01 2024	2.68	-0.07	-2.55%	2.79	2.79	2.635	688,728
Mar 28 2024	2.75	-0.09	-3.17%	2.86	2.94	2.75	416,749
Mar 27 2024	2.84	0.06	2.16%	2.81	2.855	2.725	492,100
Mar 26 2024	2.78	0.04	1.46%	2.75	2.89	2.75	762,931
Mar 25 2024	2.74	0.03	1.11%	2.74	2.76	2.69	386,843
Mar 22 2024	2.71	-0.02	-0.73%	2.76	2.78	2.69	428,402
Mar 21 2024	2.73	0.01	0.37%	2.73	2.775	2.67	551,771
Mar 20 2024	2.72	0.13	5.02%	2.59	2.765	2.59	1,034,014
Mar 19 2024	2.59	0.13	5.28%	2.43	2.60	2.43	787,045
Mar 18 2024	2.46	-0.04	-1.60%	2.50	2.50	2.43	428,858
Mar 15 2024	2.50	0.13	5.49%	2.40	2.50	2.37	760,902
Mar 14 2024	2.37	-0.07	-2.87%	2.42	2.42	2.35	362,282
Mar 13 2024	2.44	0.02	0.83%	2.41	2.47	2.41	413,516
Mar 12 2024	2.42	-0.01	-0.41%	2.44	2.44	2.36	420,641
Mar 11 2024	2.43	-0.05	-2.02%	2.49	2.53	2.42	443,929
Mar 08 2024	2.48	0.07	2.90%	2.43	2.57	2.43	542,979
Mar 07 2024	2.41	0.05	2.12%	2.38	2.43	2.38	424,022
Mar 06 2024	2.36	0.02	0.85%	2.36	2.41	2.33	333,005
Mar 05 2024	2.34	-0.09	-3.70%	2.43	2.4425	2.32	310,115
Mar 04 2024	2.43	0.01	0.41%	2.46	2.54	2.395	945,642
Mar 01 2024	2.42	0.04	1.68%	2.41	2.44	2.34	493,520
Feb 29 2024	2.38	0.06	2.59%	2.36	2.44	2.33	434,965
Feb 28 2024	2.32	0.01	0.43%	2.30	2.38	2.28	473,142
Feb 27 2024	2.31	0.04	1.76%	2.28	2.3293	2.27	322,854
Feb 26 2024	2.27	0.00	0.00%	2.26	2.31	2.26	360,550
Feb 23 2024	2.27	-0.02	-0.87%	2.27	2.285	2.225	360,794
Feb 22 2024	2.29	-0.08	-3.38%	2.35	2.37	2.275	432,118
Feb 21 2024	2.37	-0.03	-1.25%	2.40	2.415	2.35	473,752
Feb 20 2024	2.40	-0.03	-1.23%	2.40	2.4792	2.38	593,996
Feb 16 2024	2.43	-0.08	-3.19%	2.51	2.51	2.43	534,770
Feb 15 2024	2.51	-0.01	-0.40%	2.52	2.62	2.49	981,764
Feb 14 2024	2.52	0.08	3.28%	2.49	2.53	2.415	585,685
Feb 13 2024	2.44	-0.23	-8.61%	2.58	2.59	2.42	908,706
Feb 12 2024	2.67	0.16	6.37%	2.55	2.73	2.45	1,683,598
Feb 09 2024	2.51	0.30	13.57%	2.28	2.55	2.25	3,019,111
Feb 08 2024	2.21	0.05	2.31%	2.15	2.22	2.15	671,068
Feb 07 2024	2.16	-0.04	-1.82%	2.22	2.22	2.15	355,160
Feb 06 2024	2.20	0.05	2.33%	2.15	2.21	2.14	454,809
Feb 05 2024	2.15	-0.07	-3.15%	2.22	2.22	2.15	373,343

Delayed Upgrade Clock