Amprius Technologies Inc (AMPX)
NYSE
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 | -0.78 | -23.2142857143 | 3.36 | 3.3985 | 2.43 | 2920708 | 2.7230901 | CS |
| 4 | -0.79 | -23.4421364985 | 3.37 | 3.98 | 2.43 | 2811799 | 3.20639512 | CS |
| 12 | 0.47 | 22.2748815166 | 2.11 | 4.205 | 1.63 | 3823791 | 2.95667733 | CS |
| 26 | 1.47 | 132.432432432 | 1.11 | 4.205 | 0.6132 | 2831156 | 2.42793779 | CS |
| 52 | -0.7 | -21.3414634146 | 3.28 | 4.205 | 0.6132 | 1772124 | 2.27663025 | CS |
| 156 | -6.43 | -71.3651498335 | 9.01 | 26 | 0.6132 | 1087639 | 4.34424259 | CS |
| 260 | -6.43 | -71.3651498335 | 9.01 | 26 | 0.6132 | 1087639 | 4.34424259 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740699600 | 2.54 | -0.23 | -8.30 | 2.7799999 | 2.84 | 2.525 | 2186692 |
| 1740613200 | 2.77 | 0.25 | 9.92 | 2.74 | 2.83 | 2.52 | 1946582 |
| 1740526800 | 2.52 | -0.27 | -9.68 | 2.8 | 2.83 | 2.43 | 4001722 |
| 1740440400 | 2.79 | -0.21 | -7.00 | 3 | 3.0099999 | 2.7814 | 3187840 |
| 1740181200 | 3 | -0.32 | -9.64 | 3.36 | 3.3985 | 3 | 3280705 |
| 1740094800 | 3.32 | -0.04 | -1.19 | 3.37 | 3.4101 | 3.21 | 1994042 |
| 1740008400 | 3.36 | -0.02 | -0.59 | 3.39 | 3.58 | 3.34 | 2932130 |
| 1739922000 | 3.38 | -0.01 | -0.29 | 3.43 | 3.65 | 3.2799999 | 3722407 |
| 1739576400 | 3.39 | -0.03 | -0.88 | 3.47 | 3.54 | 3.31 | 1290565 |
| 1739490000 | 3.42 | 0.07 | 2.09 | 3.34 | 3.42 | 3.24 | 1644418 |
| 1739403600 | 3.35 | 0.01 | 0.30 | 3.25 | 3.37 | 3.22 | 1751852 |
| 1739317200 | 3.34 | -0.29 | -7.99 | 3.63 | 3.63 | 3.2599999 | 2900904 |
| 1739230800 | 3.63 | 0.02 | 0.55 | 3.68 | 3.98 | 3.62 | 4785506 |
| 1738971600 | 3.61 | 0.2 | 5.87 | 3.43 | 3.74 | 3.43 | 3718477 |
| 1738885200 | 3.41 | 0.26 | 8.25 | 3.15 | 3.46 | 3.112 | 3757354 |
| 1738798800 | 3.15 | -0.05 | -1.56 | 3.22 | 3.33 | 3.1 | 2210997 |
| 1738712400 | 3.2 | 0 | 0.00 | 3.2599999 | 3.295 | 3.1548 | 1637445 |
| 1738626000 | 3.2 | -0.13 | -3.90 | 3.05 | 3.2799999 | 2.92 | 3444900 |
| 1738366800 | 3.33 | -0.01 | -0.30 | 3.37 | 3.55 | 3.21 | 2801265 |
| 1738280400 | 3.34 | 0.16 | 5.03 | 3.23 | 3.47 | 3.23 | 2557439 |
| 1738194000 | 3.18 | -0.08 | -2.45 | 3.3 | 3.34 | 3.1001 | 1987687 |
| 1738107600 | 3.2599999 | 0.18 | 5.84 | 3.23 | 3.27 | 3.0099999 | 2775611 |
| 1738021200 | 3.08 | -0.56 | -15.38 | 3.55 | 3.59 | 3.025 | 4890800 |
| 1737762000 | 3.64 | 0.18 | 5.20 | 3.36 | 3.93 | 3.29 | 6073106 |
| 1737675600 | 3.46 | 0 | 0.00 | 3.46 | 3.46 | 3.46 | 0 |
| 1737589200 | 3.46 | 0.18 | 5.49 | 3.24 | 3.53 | 3.1 | 5233342 |
| 1737502800 | 3.2799999 | -0.08 | -2.38 | 3.5 | 3.5099 | 3.0301 | 4377742 |
| 1737157200 | 3.36 | -0.17 | -4.82 | 3.56 | 3.85 | 3.22 | 4497254 |
| 1737070800 | 3.53 | 0.21 | 6.33 | 3.33 | 3.705 | 3.17 | 2859129 |
| 1736984400 | 3.32 | -0.09 | -2.64 | 3.54 | 3.78 | 3.2799999 | 3509633 |
| 1736898000 | 3.41 | 0.16 | 4.92 | 3.64 | 3.9 | 3.2698999 | 2751667 |
| 1736811600 | 3.25 | -0.34 | -9.47 | 3.4 | 3.49 | 3.0299999 | 3715572 |
| 1736552400 | 3.59 | 0.56 | 18.48 | 3.24 | 4.14 | 3.231 | 9264527 |
| 1736379600 | 3.0299999 | -0.51 | -14.41 | 3.5501 | 3.58 | 2.87 | 4531900 |
| 1736293200 | 3.54 | -0.3 | -7.81 | 3.9642 | 4.205 | 3.4201 | 4522250 |
| 1736206800 | 3.84 | 0.56 | 17.07 | 3.315 | 4.15 | 3.3 | 9227753 |
| 1735947600 | 3.2799999 | 0.42 | 14.69 | 2.9074 | 3.39 | 2.9032 | 4698237 |
| 1735861200 | 2.86 | 0.06 | 2.14 | 2.87 | 3.0425 | 2.71 | 2713976 |
| 1735688400 | 2.8 | -0.18 | -6.04 | 3 | 3.36 | 2.52 | 6628865 |
| 1735602000 | 2.98 | 0.62 | 26.27 | 2.37 | 3.06 | 2.31 | 11257064 |
| 1735342800 | 2.36 | -0.01 | -0.42 | 2.29 | 2.61 | 2.195 | 8895384 |
| 1735256400 | 2.37 | 0.47 | 24.74 | 1.92 | 2.42 | 1.915 | 10365818 |
| 1735077840 | 1.9 | 0 | 0.00 | 1.92 | 1.92 | 1.74 | 1947230 |
| 1734997200 | 1.9 | 0.08 | 4.40 | 1.869 | 1.97 | 1.85 | 2493264 |
| 1734738000 | 1.82 | 0.12 | 7.06 | 1.685 | 1.855 | 1.68 | 2787668 |
| 1734651600 | 1.7 | 0.04 | 2.41 | 1.74 | 1.75 | 1.67 | 1920010 |
| 1734565200 | 1.66 | -0.1 | -5.68 | 1.7825 | 1.89 | 1.6299999 | 3038260 |
| 1734478800 | 1.76 | 0.04 | 2.33 | 1.72 | 1.81 | 1.68 | 1947234 |
| 1734392400 | 1.72 | 0.01 | 0.58 | 1.75 | 1.865 | 1.705 | 2478286 |
| 1734133200 | 1.71 | -0.06 | -3.39 | 1.7787 | 1.79 | 1.6299999 | 2878179 |
| 1734046800 | 1.77 | -0.16 | -8.29 | 1.79 | 1.85 | 1.75 | 2937001 |
| 1733960400 | 1.93 | -0.02 | -1.03 | 1.9797 | 1.98 | 1.86 | 2691493 |
| 1733874000 | 1.95 | -0.26 | -11.76 | 2.09 | 2.13 | 1.9201 | 3508066 |
| 1733787600 | 2.21 | 0.16 | 7.80 | 2.08 | 2.23 | 2 | 2928136 |
| 1733528400 | 2.05 | -0.04 | -1.91 | 2.11 | 2.21 | 2.0299999 | 2268800 |
| 1733442000 | 2.09 | -0.08 | -3.69 | 2.1325 | 2.23 | 2.05 | 2673841 |
| 1733355600 | 2.17 | -0.17 | -7.26 | 2.34 | 2.35 | 2.11 | 2407491 |
| 1733269200 | 2.34 | -0.13 | -5.26 | 2.585 | 2.6 | 2.22 | 4309061 |
| 1733182800 | 2.47 | 0.33 | 15.42 | 2.29 | 2.64 | 2.2799999 | 7420579 |
| 1732917840 | 2.14 | 0.18 | 9.18 | 1.995 | 2.175 | 1.99 | 1579331 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
