ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

AMPX Amprius Technologies Inc

3.93
-0.06 (-1.50%)
After Hours
Last Updated: 16:00:03
Delayed by 15 minutes

AMPX Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 16 2024 3.99 0.04 1.01% 3.93 4.05 3.91 333,613
Feb 15 2024 3.95 -0.05 -1.25% 4.05 4.08 3.92 287,181
Feb 14 2024 4.00 0.10 2.56% 3.96 4.03 3.92 276,201
Feb 13 2024 3.90 -0.15 -3.70% 4.02 4.04 3.89 376,285
Feb 12 2024 4.05 -0.09 -2.17% 4.12 4.20 4.00 415,930
Feb 09 2024 4.14 -0.16 -3.72% 4.33 4.40 4.12 431,210
Feb 08 2024 4.30 -0.11 -2.49% 4.38 4.49 4.29 318,657
Feb 07 2024 4.41 -0.14 -3.08% 4.70 4.70 4.33 539,059
Feb 06 2024 4.55 0.50 12.35% 4.03 4.60 4.02 1,391,501
Feb 05 2024 4.05 -0.02 -0.49% 4.12 4.16 3.8707 458,653
Feb 02 2024 4.07 -0.07 -1.69% 4.15 4.20 4.00 255,125
Feb 01 2024 4.14 0.05 1.22% 4.09 4.18 3.92 375,439
Jan 31 2024 4.09 -0.10 -2.39% 4.29 4.31 4.05 326,487
Jan 30 2024 4.19 -0.05 -1.18% 4.29 4.31 4.1423 134,960
Jan 29 2024 4.24 0.12 2.91% 4.12 4.245 4.10 378,969
Jan 26 2024 4.12 -0.04 -0.96% 4.16 4.30 4.10 180,208
Jan 25 2024 4.16 -0.15 -3.48% 4.32 4.40 4.07 349,597
Jan 24 2024 4.31 -0.16 -3.58% 4.44 4.56 4.29 324,726
Jan 23 2024 4.47 0.04 0.90% 4.46 4.53 4.42 329,154
Jan 22 2024 4.43 0.11 2.55% 4.38 4.53 4.20 307,307
Jan 19 2024 4.32 -0.23 -5.05% 4.51 4.5999 4.05 831,795
Jan 18 2024 4.55 -0.31 -6.38% 4.90 4.90 4.52 361,148
Jan 17 2024 4.86 0.17 3.62% 4.66 4.92 4.5883 514,490
Jan 16 2024 4.69 -0.31 -6.20% 5.05 5.26 4.645 808,916
Jan 12 2024 5.00 0.47 10.38% 4.55 5.05 4.55 896,670
Jan 11 2024 4.53 0.14 3.19% 4.51 4.84 4.4707 825,942
Jan 10 2024 4.39 -0.16 -3.52% 4.55 4.79 4.35 811,702
Jan 09 2024 4.55 -0.10 -2.15% 4.65 4.68 4.43 369,724
Jan 08 2024 4.65 0.05 1.09% 4.67 4.79 4.37 500,343
Jan 05 2024 4.60 -0.17 -3.56% 4.84 4.99 4.5359 722,734
Jan 04 2024 4.77 0.32 7.19% 4.56 5.12 4.47 1,030,606
Jan 03 2024 4.45 0.45 11.25% 4.10 4.495 3.80 1,130,233
Jan 02 2024 4.00 -1.29 -24.39% 5.28 5.2855 3.92 1,953,040
Dec 29 2023 5.29 -0.34 -6.04% 5.71 5.90 5.01 1,305,370
Dec 28 2023 5.63 0.84 17.54% 5.09 6.02 4.76 2,561,049
Dec 27 2023 4.79 0.76 18.86% 4.35 5.09 4.22 1,991,177
Dec 26 2023 4.03 0.25 6.61% 3.80 4.12 3.72 1,268,324
Dec 22 2023 3.78 0.04 1.07% 3.78 3.88 3.72 265,498
Dec 21 2023 3.74 0.13 3.60% 3.61 3.74 3.61 274,867
Dec 20 2023 3.61 -0.06 -1.63% 3.71 3.86 3.58 266,781
Dec 19 2023 3.67 0.04 1.10% 3.73 3.94 3.63 612,120
Dec 18 2023 3.63 0.15 4.31% 3.52 3.66 3.45 440,388
Dec 15 2023 3.48 -0.06 -1.69% 3.72 3.72 3.45 602,121
Dec 14 2023 3.54 -0.16 -4.32% 3.70 3.71 3.4712 818,450
Dec 13 2023 3.70 -0.09 -2.37% 3.89 3.90 3.51 565,453
Dec 12 2023 3.79 -0.21 -5.25% 3.95 3.95 3.70 277,327
Dec 11 2023 4.00 -0.07 -1.72% 4.06 4.12 3.93 106,760
Dec 08 2023 4.07 0.21 5.44% 3.83 4.09 3.83 169,241
Dec 07 2023 3.86 -0.16 -3.98% 4.05 4.05 3.81 264,171
Dec 06 2023 4.02 -0.16 -3.83% 4.18 4.2591 3.91 317,332
Dec 05 2023 4.18 -0.27 -6.07% 4.52 4.54 4.12 356,227
Dec 04 2023 4.45 0.22 5.20% 4.29 4.48 4.175 249,207
Dec 01 2023 4.23 0.12 2.92% 4.12 4.36 4.11 259,911
Nov 30 2023 4.11 -0.02 -0.48% 4.11 4.45 3.98 435,845
Nov 29 2023 4.13 0.54 15.04% 3.81 4.25 3.63 688,066
Nov 28 2023 3.59 -0.37 -9.34% 4.00 4.02 3.57 463,067
Nov 27 2023 3.96 -0.55 -12.20% 4.53 4.63 3.93 632,233
Nov 24 2023 4.51 0.43 10.54% 4.17 4.70 4.1211 520,277
Nov 22 2023 4.08 0.18 4.62% 3.99 4.10 3.89 327,447

Your Recent History

Delayed Upgrade Clock

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

Support: 1-888-992-3836 | help@advfn.com