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 | -0.03 | -2.34375 | 1.28 | 1.34 | 1.14 | 331420 | 1.24262849 | CS |
| 4 | -0.01 | -0.793650793651 | 1.26 | 1.45 | 1.14 | 521380 | 1.31091633 | CS |
| 12 | -1.03 | -45.1754385965 | 2.28 | 2.33 | 1.01 | 844521 | 1.40153855 | CS |
| 26 | -2.91 | -69.9519230769 | 4.16 | 4.7 | 1.01 | 700459 | 2.00606408 | CS |
| 52 | -6.1 | -82.9931972789 | 7.35 | 7.58 | 1.01 | 594613 | 2.9979876 | CS |
| 156 | -7.76 | -86.1265260821 | 9.01 | 26 | 1.01 | 652464 | 6.67746668 | CS |
| 260 | -7.76 | -86.1265260821 | 9.01 | 26 | 1.01 | 652464 | 6.67746668 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 283152 |
| 1721860800 | 1.2 | -0.08 | -6.25 | 1.24 | 1.28 | 1.18 | 575122 |
| 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 | 157987 |
| 1721428800 | 1.28 | 0 | 0.00 | 1.26 | 1.31 | 1.23 | 447701 |
| 1721342400 | 1.28 | -0.05 | -3.76 | 1.37 | 1.37 | 1.26 | 789434 |
| 1721256000 | 1.33 | -0.11 | -7.64 | 1.42 | 1.43 | 1.3 | 538187 |
| 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 | 1.27 | 1195652 |
| 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 | 0.02 | 1.64 | 1.28 | 1.31 | 1.23 | 515234 |
| 1719614400 | 1.22 | 0 | 0.00 | 1.22 | 1.22 | 1.22 | 0 |
| 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 | 1.3 | 1.36 | 1.25 | 1054017 |
| 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 | 355366 |
| 1717800000 | 1.36 | 0.01 | 0.74 | 1.32 | 1.4 | 1.32 | 409819 |
| 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 | 763595 |
| 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 |
| 1714516800 | 1.87 | -0.01 | -0.53 | 1.88 | 1.92 | 1.71 | 478827 |
| 1714430400 | 1.88 | 0.14 | 8.05 | 1.74 | 2.05 | 1.74 | 1213878 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
