Amprius Technologies Inc (AMPX)
NYSE
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 | -0.06 | -4.83870967742 | 1.24 | 1.28 | 1.14 | 415925 | 1.19650779 | CS |
| 4 | -0.09 | -7.08661417323 | 1.27 | 1.45 | 1.14 | 487549 | 1.30820503 | CS |
| 12 | -0.93 | -44.0758293839 | 2.11 | 2.29 | 1.01 | 831182 | 1.3610689 | CS |
| 26 | -3.11 | -72.4941724942 | 4.29 | 4.7 | 1.01 | 708380 | 1.98380827 | CS |
| 52 | -6.21 | -84.0324763194 | 7.39 | 7.58 | 1.01 | 599374 | 2.97794034 | CS |
| 156 | -7.83 | -86.9034406215 | 9.01 | 26 | 1.01 | 650592 | 6.65998022 | CS |
| 260 | -7.83 | -86.9034406215 | 9.01 | 26 | 1.01 | 650592 | 6.65998022 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722379200 | 1.2 | 0.01 | 0.84 | 1.24 | 1.25 | 1.16 | 495103 |
| 1722292800 | 1.19 | 0 | 0.00 | 1.21 | 1.24 | 1.17 | 374503 |
| 1722033600 | 1.19 | -0.01 | -0.83 | 1.23 | 1.23 | 1.16 | 351746 |
| 1721947200 | 1.2 | 0 | 0.00 | 1.19 | 1.23 | 1.1399999 | 274620 |
| 1721860800 | 1.2 | -0.08 | -6.25 | 1.26 | 1.28 | 1.18 | 556159 |
| 1721774400 | 1.28 | -0.04 | -3.03 | 1.33 | 1.34 | 1.24 | 374214 |
| 1721688000 | 1.32 | 0.04 | 3.13 | 1.32 | 1.33 | 1.27 | 113349 |
| 1721428800 | 1.28 | 0 | 0.00 | 1.28 | 1.31 | 1.23 | 338759 |
| 1721342400 | 1.28 | -0.05 | -3.76 | 1.37 | 1.37 | 1.26 | 789434 |
| 1721256000 | 1.33 | -0.11 | -7.64 | 1.4226 | 1.43 | 1.3 | 525576 |
| 1721169600 | 1.44 | 0.06 | 4.35 | 1.3799999 | 1.45 | 1.3799999 | 1241003 |
| 1721083200 | 1.3799999 | 0 | 0.00 | 1.37 | 1.4 | 1.33 | 458486 |
| 1720824000 | 1.3799999 | 0.01 | 0.73 | 1.3899999 | 1.42 | 1.33 | 558525 |
| 1720737600 | 1.37 | 0.1 | 7.87 | 1.29 | 1.41 | 1.285 | 1178739 |
| 1720651200 | 1.27 | 0.02 | 1.60 | 1.25 | 1.28 | 1.22 | 237116 |
| 1720564800 | 1.25 | -0.04 | -3.10 | 1.3 | 1.3 | 1.25 | 333045 |
| 1720478400 | 1.29 | -0.01 | -0.77 | 1.28 | 1.31 | 1.25 | 273726 |
| 1720219200 | 1.3 | 0.05 | 4.00 | 1.26 | 1.31 | 1.2407 | 415924 |
| 1720040640 | 1.25 | 0.02 | 1.63 | 1.27 | 1.27 | 1.21 | 162810 |
| 1719960000 | 1.23 | -0.01 | -0.81 | 1.25 | 1.26 | 1.17 | 550975 |
| 1719873600 | 1.24 | -0.03 | -2.36 | 1.28 | 1.31 | 1.23 | 515234 |
| 1719614400 | 1.27 | 0.05 | 4.10 | 1.26 | 1.28 | 1.21 | 1008528 |
| 1719528000 | 1.22 | 0.02 | 1.67 | 1.23 | 1.27 | 1.21 | 1209276 |
| 1719441600 | 1.2 | -0.04 | -3.23 | 1.23 | 1.295 | 1.2 | 490856 |
| 1719355200 | 1.24 | -0.01 | -0.80 | 1.26 | 1.279 | 1.21 | 422551 |
| 1719268800 | 1.25 | 0.02 | 1.63 | 1.27 | 1.32 | 1.21 | 462829 |
| 1719009600 | 1.23 | 0 | 0.00 | 1.19 | 1.3 | 1.17 | 686355 |
| 1718923200 | 1.23 | 0.14 | 12.84 | 1.1299999 | 1.26 | 1.09 | 977210 |
| 1718750400 | 1.09 | -0.07 | -6.03 | 1.16 | 1.23 | 1.0813 | 597475 |
| 1718664000 | 1.16 | 0.07 | 6.42 | 1.15 | 1.175 | 1.01 | 1043629 |
| 1718404800 | 1.09 | -0.16 | -12.80 | 1.21 | 1.23 | 1.08 | 1262673 |
| 1718318400 | 1.25 | -0.03 | -2.34 | 1.25 | 1.27 | 1.15 | 1609638 |
| 1718232000 | 1.28 | -0.04 | -3.03 | 1.325 | 1.35 | 1.25 | 1018674 |
| 1718145600 | 1.32 | 0 | 0.00 | 1.33 | 1.33 | 1.25 | 840121 |
| 1718059200 | 1.32 | -0.04 | -2.94 | 1.3799999 | 1.3944 | 1.3 | 350639 |
| 1717800000 | 1.36 | 0.01 | 0.74 | 1.33 | 1.4 | 1.32 | 383747 |
| 1717713600 | 1.35 | -0.04 | -2.88 | 1.4 | 1.4 | 1.32 | 382886 |
| 1717627200 | 1.3899999 | 0.07 | 5.30 | 1.32 | 1.3899999 | 1.3002 | 662727 |
| 1717540800 | 1.32 | -0.06 | -4.35 | 1.37 | 1.3799999 | 1.31 | 928219 |
| 1717454400 | 1.3799999 | -0.01 | -0.72 | 1.4 | 1.43 | 1.36 | 758199 |
| 1717195200 | 1.3899999 | -0.17 | -10.90 | 1.51 | 1.54 | 1.3799999 | 897560 |
| 1717108800 | 1.56 | 0.12 | 8.33 | 1.44 | 1.6399999 | 1.3899999 | 1641478 |
| 1717022400 | 1.44 | 0.04 | 2.86 | 1.3799999 | 1.46 | 1.35 | 894545 |
| 1716936000 | 1.4 | -0.05 | -3.45 | 1.49 | 1.49 | 1.34 | 383993 |
| 1716590400 | 1.45 | 0.05 | 3.57 | 1.43 | 1.45 | 1.36 | 853887 |
| 1716504000 | 1.4 | -0.06 | -4.11 | 1.45 | 1.46 | 1.3899999 | 657917 |
| 1716417600 | 1.46 | 0.13 | 9.77 | 1.33 | 1.47 | 1.3 | 2328974 |
| 1716331200 | 1.33 | -0.09 | -6.34 | 1.36 | 1.4 | 1.31 | 712837 |
| 1716244800 | 1.42 | 0.05 | 3.65 | 1.4 | 1.45 | 1.36 | 1369857 |
| 1715985600 | 1.37 | 0.07 | 5.38 | 1.3 | 1.3899999 | 1.2888 | 1558556 |
| 1715899200 | 1.3 | -0.02 | -1.52 | 1.31 | 1.32 | 1.25 | 774793 |
| 1715812800 | 1.32 | 0.02 | 1.54 | 1.33 | 1.35 | 1.22 | 1293753 |
| 1715726400 | 1.3 | -0.12 | -8.45 | 1.4 | 1.4552 | 1.29 | 1811864 |
| 1715640000 | 1.42 | -0.55 | -27.92 | 1.3 | 1.42 | 1.27 | 5027081 |
| 1715380800 | 1.97 | -0.25 | -11.26 | 2.24 | 2.29 | 1.95 | 703421 |
| 1715294400 | 2.22 | 0.06 | 2.78 | 2.18 | 2.245 | 2.1 | 583210 |
| 1715208000 | 2.16 | 0.09 | 4.35 | 2.11 | 2.16 | 1.97 | 463314 |
| 1715121600 | 2.07 | -0.26 | -11.16 | 2.31 | 2.3142 | 2.0099999 | 763243 |
| 1715035200 | 2.33 | 0.14 | 6.39 | 2.19 | 2.33 | 2.19 | 718492 |
| 1714776000 | 2.19 | 0.03 | 1.39 | 2.2799999 | 2.2799999 | 2.1 | 705022 |
| 1714689600 | 2.16 | 0.15 | 7.46 | 2.0299999 | 2.18 | 2 | 526104 |
| 1714603200 | 2.0099999 | 0.14 | 7.49 | 1.85 | 2.0699 | 1.84 | 596497 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
