POWW

AMMO Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
AMMO Inc POWW NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.19 -2.47% 7.49 16:16:09
Open Price Low Price High Price Close Price Prev Close
7.6884 7.20 7.88 7.44 7.68
more quote information »

POWW Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week6.467.886.267.284,350,2891.0315.94%
1 Month6.457.885.2956.493,319,7861.0416.12%
3 Months7.079.954.706.903,339,2670.425.94%
6 Months2.259.952.1756.303,364,1535.24232.89%
1 Year2.259.952.1756.303,364,1535.24232.89%
3 Years2.259.952.1756.303,364,1535.24232.89%
5 Years2.259.952.1756.303,364,1535.24232.89%

POWW 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 12 2021 7.68 0.37 5.06% 7.30 7.80 7.221 3,110,319
Apr 09 2021 7.31 -0.19 -2.53% 7.50 7.781 7.12 2,706,105
Apr 08 2021 7.50 0.31 4.31% 7.37 7.56 7.01 4,316,089
Apr 07 2021 7.19 0.54 8.12% 6.74 7.73 6.55 9,143,207
Apr 06 2021 6.65 0.21 3.26% 6.46 6.78 6.26 2,475,726
Apr 05 2021 6.44 0.22 3.54% 6.30 6.56 6.2357 2,170,602
Apr 01 2021 6.22 0.30 5.07% 6.26 6.50 6.13 2,802,566
Mar 31 2021 5.92 0.28 4.96% 5.81 6.07 5.75 2,042,769
Mar 30 2021 5.64 0.04 0.71% 5.62 5.76 5.295 2,298,040
Mar 29 2021 5.60 -0.31 -5.25% 5.92 5.93 5.39 2,560,775
Mar 26 2021 5.91 -0.09 -1.5% 6.02 6.12 5.77 2,288,792
Mar 25 2021 6.00 0.20 3.45% 5.74 6.01 5.50 2,515,075
Mar 24 2021 5.80 -0.64 -9.94% 6.33 6.35 5.78 3,695,635
Mar 23 2021 6.44 -0.22 -3.3% 6.73 6.75 6.15 2,737,978
Mar 22 2021 6.66 0.35 5.55% 6.31 6.775 6.22 3,118,501
Mar 19 2021 6.31 0.57 9.93% 5.90 6.35 5.75 5,824,043
Mar 18 2021 5.74 -0.27 -4.49% 6.02 6.02 5.72 3,763,329
Mar 17 2021 6.01 -0.20 -3.22% 6.10 6.10 5.82 2,939,535
Mar 16 2021 6.21 -0.29 -4.46% 6.45 6.4975 6.00 2,566,843
Mar 15 2021 6.50 0.64 10.92% 5.93 6.5698 5.86 5,919,298
See More Historical Prices ยป
Your Recent History
NASDAQ
POWW
AMMO
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210413 20:38:08