Amprius Technologies Inc (AMPX)
NYSE
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 | 0.06 | 3.37078651685 | 1.78 | 1.89 | 1.63 | 2485556 | 1.70601464 | CS |
| 4 | -0.19 | -9.35960591133 | 2.03 | 2.65 | 1.63 | 2810488 | 2.03704413 | CS |
| 12 | 0.92 | 100 | 0.92 | 2.72 | 0.92 | 2541722 | 1.81208763 | CS |
| 26 | 0.71 | 62.8318584071 | 1.13 | 2.72 | 0.6132 | 1553102 | 1.63778497 | CS |
| 52 | -1.87 | -50.4043126685 | 3.71 | 6.02 | 0.6132 | 1160158 | 1.97332094 | CS |
| 156 | -7.17 | -79.5782463929 | 9.01 | 26 | 0.6132 | 856919 | 4.7925141 | CS |
| 260 | -7.17 | -79.5782463929 | 9.01 | 26 | 0.6132 | 856919 | 4.7925141 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1732750800 | 1.96 | -0.02 | -1.01 | 1.99 | 2.06 | 1.91 | 1415820 |
| 1732664400 | 1.98 | -0.06 | -2.94 | 2.13 | 2.13 | 1.935 | 1841320 |
| 1732578000 | 2.04 | 0.1 | 5.15 | 1.995 | 2.19 | 1.99 | 2602961 |
| 1732318800 | 1.94 | -0.04 | -2.02 | 2.015 | 2.02 | 1.91 | 1135233 |
| 1732232400 | 1.98 | 0.05 | 2.59 | 1.95 | 2.025 | 1.91 | 1395038 |
| 1732146000 | 1.93 | -0.14 | -6.76 | 2.08 | 2.09 | 1.87 | 1917974 |
| 1732059600 | 2.07 | 0.14 | 7.25 | 1.871 | 2.1 | 1.87 | 2119192 |
| 1731973200 | 1.93 | -0.19 | -8.96 | 2.11 | 2.15 | 1.82 | 3022501 |
| 1731714000 | 2.12 | -0.11 | -4.93 | 2.246 | 2.25 | 2.02 | 1712537 |
| 1731627600 | 2.23 | -0.11 | -4.70 | 2.45 | 2.55 | 2.185 | 2573293 |
| 1731541200 | 2.34 | -0.17 | -6.77 | 2.4213 | 2.72 | 2.32 | 3046622 |
| 1731454800 | 2.5099999 | 0.06 | 2.45 | 2.58 | 2.69 | 2.02 | 5987308 |
| 1731368400 | 2.45 | 0.72 | 41.62 | 1.73 | 2.47 | 1.73 | 10429540 |
| 1731109200 | 1.73 | 0.43 | 33.08 | 1.3799999 | 1.775 | 1.3305 | 6206790 |
| 1731022800 | 1.3 | 0.04 | 3.17 | 1.27 | 1.34 | 1.23 | 1609398 |
| 1730936400 | 1.26 | -0.02 | -1.56 | 1.315 | 1.315 | 1.22 | 1353593 |
| 1730850000 | 1.28 | 0.09 | 7.56 | 1.215 | 1.3 | 1.215 | 1371945 |
| 1730763600 | 1.19 | -0.13 | -9.85 | 1.29 | 1.3 | 1.18 | 1812135 |
| 1730500800 | 1.32 | -0.03 | -2.22 | 1.3899999 | 1.3899999 | 1.29 | 1632505 |
| 1730414400 | 1.35 | -0.16 | -10.60 | 1.54 | 1.54 | 1.34 | 1734096 |
| 1730328000 | 1.51 | 0.01 | 0.67 | 1.5243 | 1.6898 | 1.435 | 2316193 |
| 1730241600 | 1.5 | 0.11 | 7.91 | 1.36 | 1.565 | 1.342 | 1887037 |
| 1730155200 | 1.3899999 | 0.02 | 1.46 | 1.36 | 1.42 | 1.28 | 1315343 |
| 1729896000 | 1.37 | -0.08 | -5.52 | 1.43 | 1.47 | 1.34 | 1796578 |
| 1729809600 | 1.45 | -0.09 | -5.84 | 1.56 | 1.58 | 1.4 | 2508460 |
| 1729723200 | 1.54 | -0.06 | -3.75 | 1.65 | 1.67 | 1.47 | 1856692 |
| 1729636800 | 1.6 | 0.06 | 3.90 | 1.6197 | 1.7493 | 1.54 | 3664247 |
| 1729550400 | 1.54 | 0.14 | 10.00 | 1.41 | 1.5999 | 1.3871 | 2913154 |
| 1729291200 | 1.4 | 0.1 | 7.69 | 1.33 | 1.43 | 1.24 | 1883589 |
| 1729204800 | 1.3 | -0.03 | -2.26 | 1.3799999 | 1.43 | 1.29 | 1248846 |
| 1729118400 | 1.33 | 0.06 | 4.72 | 1.32 | 1.435 | 1.2806 | 1607315 |
| 1729032000 | 1.27 | -0.1 | -7.30 | 1.37 | 1.37 | 1.2301 | 962899 |
| 1728945600 | 1.37 | 0.02 | 1.48 | 1.3799999 | 1.4499 | 1.3216 | 1472324 |
| 1728686400 | 1.35 | 0.2 | 17.39 | 1.2 | 1.3799999 | 1.16 | 2466030 |
| 1728600000 | 1.15 | -0.05 | -4.17 | 1.155 | 1.26 | 1.1399999 | 1494470 |
| 1728513600 | 1.2 | -0.03 | -2.44 | 1.26 | 1.26 | 1.1601 | 454562 |
| 1728427200 | 1.23 | -0.1 | -7.52 | 1.3401 | 1.355 | 1.18 | 1891703 |
| 1728340800 | 1.33 | 0.11 | 9.02 | 1.33 | 1.3799999 | 1.11 | 4035559 |
| 1728081600 | 1.22 | 0.16 | 15.09 | 1.12 | 1.35 | 1.1198999 | 6803853 |
| 1727995200 | 1.06 | 0.06 | 6.00 | 1.0149999 | 1.1 | 1 | 877041 |
| 1727908800 | 1 | -0.02 | -1.96 | 1.0593999 | 1.0593999 | 0.9942 | 402797 |
| 1727822400 | 1.02 | -0.09 | -8.11 | 1.08 | 1.1 | 1.02 | 489406 |
| 1727735520 | 1.11 | 0 | 0.00 | 1.0999 | 1.11 | 1.03 | 668379 |
| 1727476800 | 1.11 | 0.18 | 19.21 | 0.92 | 1.12 | 0.92 | 1639063 |
| 1727390400 | 0.9311 | 0.0715 | 8.32 | 0.9 | 0.9592 | 0.89 | 1343186 |
| 1727304000 | 0.8596 | -0.0911 | -9.58 | 1 | 1.0099 | 0.8310999 | 2055766 |
| 1727217600 | 0.9507 | -0.1793 | -15.87 | 1.19 | 1.19 | 0.95 | 2904796 |
| 1727131200 | 1.1299999 | 0.24 | 27.11 | 0.9518 | 1.23 | 0.92 | 4423654 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
