Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
AMPX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 1.19 | -0.01 | -0.83% | 1.23 | 1.23 | 1.16 | 351,746 |
| Jul 25 2024 | 1.20 | 0.00 | 0.00% | 1.19 | 1.23 | 1.14 | 283,152 |
| Jul 24 2024 | 1.20 | -0.08 | -6.25% | 1.24 | 1.28 | 1.18 | 575,122 |
| Jul 23 2024 | 1.28 | -0.04 | -3.03% | 1.33 | 1.34 | 1.24 | 374,214 |
| Jul 22 2024 | 1.32 | 0.04 | 3.13% | 1.32 | 1.33 | 1.27 | 157,987 |
| Jul 19 2024 | 1.28 | 0.00 | 0.00% | 1.26 | 1.31 | 1.23 | 447,701 |
| Jul 18 2024 | 1.28 | -0.05 | -3.76% | 1.37 | 1.37 | 1.26 | 789,434 |
| Jul 17 2024 | 1.33 | -0.11 | -7.64% | 1.42 | 1.43 | 1.30 | 538,187 |
| Jul 16 2024 | 1.44 | 0.06 | 4.35% | 1.38 | 1.45 | 1.38 | 1,241,003 |
| Jul 15 2024 | 1.38 | 0.00 | 0.00% | 1.37 | 1.40 | 1.33 | 458,486 |
| Jul 12 2024 | 1.38 | 0.01 | 0.73% | 1.39 | 1.42 | 1.33 | 558,525 |
| Jul 11 2024 | 1.37 | 0.10 | 7.87% | 1.29 | 1.41 | 1.27 | 1,195,652 |
| Jul 10 2024 | 1.27 | 0.02 | 1.60% | 1.25 | 1.28 | 1.22 | 237,116 |
| Jul 09 2024 | 1.25 | -0.04 | -3.10% | 1.30 | 1.30 | 1.25 | 333,045 |
| Jul 08 2024 | 1.29 | -0.01 | -0.77% | 1.28 | 1.31 | 1.25 | 273,726 |
| Jul 05 2024 | 1.30 | 0.05 | 4.00% | 1.26 | 1.31 | 1.2407 | 415,924 |
| Jul 03 2024 | 1.25 | 0.02 | 1.63% | 1.27 | 1.27 | 1.21 | 162,810 |
| Jul 02 2024 | 1.23 | -0.01 | -0.81% | 1.25 | 1.26 | 1.17 | 550,975 |
| Jul 01 2024 | 1.24 | 0.02 | 1.64% | 1.28 | 1.31 | 1.23 | 515,234 |
| Jun 28 2024 | 1.22 | 0.00 | 0.00% | 1.22 | 1.22 | 1.22 | 0 |
| Jun 27 2024 | 1.22 | 0.02 | 1.67% | 1.23 | 1.27 | 1.21 | 1,209,276 |
| Jun 26 2024 | 1.20 | -0.04 | -3.23% | 1.23 | 1.295 | 1.20 | 490,856 |
| Jun 25 2024 | 1.24 | -0.01 | -0.80% | 1.26 | 1.279 | 1.21 | 422,551 |
| Jun 24 2024 | 1.25 | 0.02 | 1.63% | 1.27 | 1.32 | 1.21 | 462,829 |
| Jun 21 2024 | 1.23 | 0.00 | 0.00% | 1.19 | 1.30 | 1.17 | 686,355 |
| Jun 20 2024 | 1.23 | 0.14 | 12.84% | 1.13 | 1.26 | 1.09 | 977,210 |
| Jun 18 2024 | 1.09 | -0.07 | -6.03% | 1.16 | 1.23 | 1.0813 | 597,475 |
| Jun 17 2024 | 1.16 | 0.07 | 6.42% | 1.15 | 1.175 | 1.01 | 1,043,629 |
| Jun 14 2024 | 1.09 | -0.16 | -12.80% | 1.21 | 1.23 | 1.08 | 1,262,673 |
| Jun 13 2024 | 1.25 | -0.03 | -2.34% | 1.25 | 1.27 | 1.15 | 1,609,638 |
| Jun 12 2024 | 1.28 | -0.04 | -3.03% | 1.30 | 1.36 | 1.25 | 1,054,017 |
| Jun 11 2024 | 1.32 | 0.00 | 0.00% | 1.33 | 1.33 | 1.25 | 840,121 |
| Jun 10 2024 | 1.32 | -0.04 | -2.94% | 1.38 | 1.3944 | 1.30 | 355,366 |
| Jun 07 2024 | 1.36 | 0.01 | 0.74% | 1.32 | 1.40 | 1.32 | 409,819 |
| Jun 06 2024 | 1.35 | -0.04 | -2.88% | 1.40 | 1.40 | 1.32 | 382,886 |
| Jun 05 2024 | 1.39 | 0.07 | 5.30% | 1.32 | 1.39 | 1.3002 | 662,727 |
| Jun 04 2024 | 1.32 | -0.06 | -4.35% | 1.37 | 1.38 | 1.31 | 928,219 |
| Jun 03 2024 | 1.38 | -0.01 | -0.72% | 1.40 | 1.43 | 1.36 | 758,199 |
| May 31 2024 | 1.39 | -0.17 | -10.90% | 1.51 | 1.54 | 1.38 | 897,560 |
| May 30 2024 | 1.56 | 0.12 | 8.33% | 1.44 | 1.64 | 1.39 | 1,641,478 |
| May 29 2024 | 1.44 | 0.04 | 2.86% | 1.38 | 1.46 | 1.35 | 894,545 |
| May 28 2024 | 1.40 | -0.05 | -3.45% | 1.49 | 1.49 | 1.34 | 383,993 |
| May 24 2024 | 1.45 | 0.05 | 3.57% | 1.43 | 1.45 | 1.36 | 853,887 |
| May 23 2024 | 1.40 | -0.06 | -4.11% | 1.45 | 1.46 | 1.39 | 763,595 |
| May 22 2024 | 1.46 | 0.13 | 9.77% | 1.33 | 1.47 | 1.30 | 2,328,974 |
| May 21 2024 | 1.33 | -0.09 | -6.34% | 1.36 | 1.40 | 1.31 | 712,837 |
| May 20 2024 | 1.42 | 0.05 | 3.65% | 1.40 | 1.45 | 1.36 | 1,369,857 |
| May 17 2024 | 1.37 | 0.07 | 5.38% | 1.30 | 1.39 | 1.2888 | 1,558,556 |
| May 16 2024 | 1.30 | -0.02 | -1.52% | 1.31 | 1.32 | 1.25 | 774,793 |
| May 15 2024 | 1.32 | 0.02 | 1.54% | 1.33 | 1.35 | 1.22 | 1,293,753 |
| May 14 2024 | 1.30 | -0.12 | -8.45% | 1.40 | 1.4552 | 1.29 | 1,811,864 |
| May 13 2024 | 1.42 | -0.55 | -27.92% | 1.30 | 1.42 | 1.27 | 5,027,081 |
| May 10 2024 | 1.97 | -0.25 | -11.26% | 2.24 | 2.29 | 1.95 | 703,421 |
| May 09 2024 | 2.22 | 0.06 | 2.78% | 2.18 | 2.245 | 2.10 | 583,210 |
| May 08 2024 | 2.16 | 0.09 | 4.35% | 2.11 | 2.16 | 1.97 | 463,314 |
| May 07 2024 | 2.07 | -0.26 | -11.16% | 2.31 | 2.3142 | 2.01 | 763,243 |
| May 06 2024 | 2.33 | 0.14 | 6.39% | 2.19 | 2.33 | 2.19 | 718,492 |
| May 03 2024 | 2.19 | 0.03 | 1.39% | 2.28 | 2.28 | 2.10 | 705,022 |
| May 02 2024 | 2.16 | 0.15 | 7.46% | 2.03 | 2.18 | 2.00 | 526,104 |
| May 01 2024 | 2.01 | 0.14 | 7.49% | 1.85 | 2.0699 | 1.84 | 596,497 |
| Apr 30 2024 | 1.87 | -0.01 | -0.53% | 1.88 | 1.92 | 1.71 | 478,827 |
| Apr 29 2024 | 1.88 | 0.14 | 8.05% | 1.74 | 2.05 | 1.74 | 1,213,878 |
