Amprius Technologies, Inc. (AMPX)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
27 jul 2023 - 27 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 jul 2024 | 1.2300 | 1.2300 | 1.1600 | 1.1900 | 1.1900 | 350,000 |
| 25 jul 2024 | 1.1900 | 1.2300 | 1.1400 | 1.2000 | 1.2000 | 285,000 |
| 24 jul 2024 | 1.2400 | 1.2800 | 1.1800 | 1.2000 | 1.2000 | 575,100 |
| 23 jul 2024 | 1.3300 | 1.3400 | 1.2400 | 1.2800 | 1.2800 | 374,800 |
| 22 jul 2024 | 1.3200 | 1.3300 | 1.2700 | 1.3200 | 1.3200 | 158,000 |
| 19 jul 2024 | 1.2600 | 1.3100 | 1.2300 | 1.2800 | 1.2800 | 447,700 |
| 18 jul 2024 | 1.3700 | 1.3700 | 1.2600 | 1.2800 | 1.2800 | 789,400 |
| 17 jul 2024 | 1.4200 | 1.4300 | 1.3000 | 1.3300 | 1.3300 | 538,200 |
| 16 jul 2024 | 1.3900 | 1.4500 | 1.3800 | 1.4400 | 1.4400 | 1,241,700 |
| 15 jul 2024 | 1.3700 | 1.4000 | 1.3300 | 1.3800 | 1.3800 | 458,800 |
| 12 jul 2024 | 1.3900 | 1.4200 | 1.3300 | 1.3800 | 1.3800 | 558,500 |
| 11 jul 2024 | 1.2900 | 1.4100 | 1.2700 | 1.3700 | 1.3700 | 1,196,700 |
| 10 jul 2024 | 1.2500 | 1.2800 | 1.2200 | 1.2700 | 1.2700 | 237,100 |
| 09 jul 2024 | 1.3000 | 1.3000 | 1.2500 | 1.2500 | 1.2500 | 333,000 |
| 08 jul 2024 | 1.2800 | 1.3100 | 1.2500 | 1.2900 | 1.2900 | 273,700 |
| 05 jul 2024 | 1.2600 | 1.3100 | 1.2410 | 1.3000 | 1.3000 | 419,900 |
| 03 jul 2024 | 1.2700 | 1.2700 | 1.2100 | 1.2500 | 1.2500 | 162,800 |
| 02 jul 2024 | 1.2500 | 1.2600 | 1.1700 | 1.2300 | 1.2300 | 552,200 |
| 01 jul 2024 | 1.2800 | 1.3100 | 1.2300 | 1.2400 | 1.2400 | 515,300 |
| 28 jun 2024 | 1.2800 | 1.2800 | 1.2100 | 1.2700 | 1.2700 | 1,008,500 |
| 27 jun 2024 | 1.2300 | 1.2700 | 1.2100 | 1.2200 | 1.2200 | 1,209,200 |
| 26 jun 2024 | 1.2300 | 1.2950 | 1.2000 | 1.2000 | 1.2000 | 502,300 |
| 25 jun 2024 | 1.2600 | 1.2790 | 1.2100 | 1.2400 | 1.2400 | 422,600 |
| 24 jun 2024 | 1.2700 | 1.3200 | 1.2100 | 1.2500 | 1.2500 | 463,800 |
| 21 jun 2024 | 1.1900 | 1.3000 | 1.1700 | 1.2300 | 1.2300 | 686,400 |
| 20 jun 2024 | 1.1300 | 1.2600 | 1.0900 | 1.2300 | 1.2300 | 977,200 |
| 18 jun 2024 | 1.1700 | 1.2300 | 1.0810 | 1.0900 | 1.0900 | 597,700 |
| 17 jun 2024 | 1.1500 | 1.1750 | 1.0100 | 1.1600 | 1.1600 | 1,044,700 |
| 14 jun 2024 | 1.2100 | 1.2300 | 1.0800 | 1.0900 | 1.0900 | 1,263,300 |
| 13 jun 2024 | 1.2500 | 1.2700 | 1.1500 | 1.2500 | 1.2500 | 1,609,800 |
| 12 jun 2024 | 1.3000 | 1.3600 | 1.2500 | 1.2800 | 1.2800 | 1,054,100 |
| 11 jun 2024 | 1.3300 | 1.3300 | 1.2500 | 1.3200 | 1.3200 | 840,000 |
| 10 jun 2024 | 1.3800 | 1.3940 | 1.3000 | 1.3200 | 1.3200 | 355,700 |
| 07 jun 2024 | 1.3200 | 1.4000 | 1.3200 | 1.3600 | 1.3600 | 409,800 |
| 06 jun 2024 | 1.4000 | 1.4000 | 1.3200 | 1.3500 | 1.3500 | 383,600 |
| 05 jun 2024 | 1.3200 | 1.3900 | 1.3000 | 1.3900 | 1.3900 | 662,700 |
| 04 jun 2024 | 1.3700 | 1.3800 | 1.3100 | 1.3200 | 1.3200 | 928,400 |
| 03 jun 2024 | 1.4000 | 1.4300 | 1.3600 | 1.3800 | 1.3800 | 758,200 |
| 31 may 2024 | 1.5100 | 1.5400 | 1.3800 | 1.3900 | 1.3900 | 897,700 |
| 30 may 2024 | 1.4400 | 1.6400 | 1.3900 | 1.5600 | 1.5600 | 1,641,500 |
| 29 may 2024 | 1.3800 | 1.4600 | 1.3500 | 1.4400 | 1.4400 | 895,100 |
| 28 may 2024 | 1.4900 | 1.4900 | 1.3400 | 1.4000 | 1.4000 | 922,500 |
| 24 may 2024 | 1.4300 | 1.4500 | 1.3600 | 1.4500 | 1.4500 | 853,600 |
| 23 may 2024 | 1.4500 | 1.4600 | 1.3900 | 1.4000 | 1.4000 | 765,600 |
| 22 may 2024 | 1.3300 | 1.4700 | 1.3000 | 1.4600 | 1.4600 | 2,346,200 |
| 21 may 2024 | 1.3600 | 1.4000 | 1.3100 | 1.3300 | 1.3300 | 712,800 |
| 20 may 2024 | 1.4000 | 1.4500 | 1.3600 | 1.4200 | 1.4200 | 1,371,500 |
| 17 may 2024 | 1.3000 | 1.3900 | 1.2890 | 1.3700 | 1.3700 | 1,558,600 |
| 16 may 2024 | 1.3100 | 1.3200 | 1.2500 | 1.3000 | 1.3000 | 775,900 |
| 15 may 2024 | 1.3300 | 1.3500 | 1.2200 | 1.3200 | 1.3200 | 1,303,100 |
| 14 may 2024 | 1.4000 | 1.4550 | 1.2900 | 1.3000 | 1.3000 | 1,812,100 |
| 13 may 2024 | 1.3000 | 1.4200 | 1.2700 | 1.4200 | 1.4200 | 5,029,600 |
| 10 may 2024 | 2.2400 | 2.2900 | 1.9500 | 1.9700 | 1.9700 | 704,300 |
| 09 may 2024 | 2.1800 | 2.2450 | 2.1000 | 2.2200 | 2.2200 | 583,200 |
| 08 may 2024 | 2.1100 | 2.1600 | 1.9700 | 2.1600 | 2.1600 | 463,300 |
| 07 may 2024 | 2.3100 | 2.3140 | 2.0100 | 2.0700 | 2.0700 | 763,500 |
| 06 may 2024 | 2.1900 | 2.3300 | 2.1900 | 2.3300 | 2.3300 | 718,600 |
| 03 may 2024 | 2.2800 | 2.2800 | 2.1000 | 2.1900 | 2.1900 | 705,500 |
| 02 may 2024 | 2.0300 | 2.1800 | 2.0000 | 2.1600 | 2.1600 | 526,800 |
| 01 may 2024 | 1.8500 | 2.0700 | 1.8400 | 2.0100 | 2.0100 | 596,400 |
| 30 abr 2024 | 1.8800 | 1.9200 | 1.7100 | 1.8700 | 1.8700 | 479,000 |
| 29 abr 2024 | 1.7400 | 2.0500 | 1.7400 | 1.8800 | 1.8800 | 1,212,900 |
| 26 abr 2024 | 1.6000 | 1.7500 | 1.6000 | 1.7400 | 1.7400 | 367,700 |
| 25 abr 2024 | 1.6600 | 1.6600 | 1.5600 | 1.6100 | 1.6100 | 297,500 |
| 24 abr 2024 | 1.7100 | 1.7350 | 1.6300 | 1.6500 | 1.6500 | 464,200 |
| 23 abr 2024 | 1.6600 | 1.7500 | 1.6600 | 1.7500 | 1.7500 | 189,400 |
| 22 abr 2024 | 1.7800 | 1.7800 | 1.5800 | 1.6900 | 1.6900 | 767,700 |
| 19 abr 2024 | 1.7300 | 1.8100 | 1.7300 | 1.7600 | 1.7600 | 304,100 |
| 18 abr 2024 | 1.7900 | 1.9600 | 1.6900 | 1.7600 | 1.7600 | 801,100 |
| 17 abr 2024 | 1.7100 | 1.7500 | 1.6450 | 1.7300 | 1.7300 | 366,400 |
| 16 abr 2024 | 1.7500 | 1.7600 | 1.6700 | 1.6900 | 1.6900 | 569,600 |
| 15 abr 2024 | 1.8850 | 1.8850 | 1.7800 | 1.7800 | 1.7800 | 650,600 |
| 12 abr 2024 | 2.0000 | 2.0000 | 1.8700 | 1.8800 | 1.8800 | 449,800 |
| 11 abr 2024 | 1.8800 | 2.0300 | 1.8200 | 1.9500 | 1.9500 | 982,600 |
| 10 abr 2024 | 1.9900 | 2.0400 | 1.7900 | 1.8400 | 1.8400 | 1,433,600 |
| 09 abr 2024 | 2.1300 | 2.1700 | 1.9500 | 2.0300 | 2.0300 | 1,143,300 |
| 08 abr 2024 | 2.0500 | 2.1300 | 1.9500 | 2.1100 | 2.1100 | 1,057,500 |
| 05 abr 2024 | 2.1800 | 2.1800 | 1.9800 | 2.0400 | 2.0400 | 973,100 |
| 04 abr 2024 | 2.2800 | 2.3100 | 2.1000 | 2.1500 | 2.1500 | 857,100 |
| 03 abr 2024 | 2.3500 | 2.4100 | 2.2800 | 2.2900 | 2.2900 | 520,500 |
| 02 abr 2024 | 2.5300 | 2.5300 | 2.2850 | 2.3800 | 2.3800 | 1,011,500 |
| 01 abr 2024 | 2.7000 | 2.7010 | 2.5550 | 2.5900 | 2.5900 | 599,400 |
| 28 mar 2024 | 2.6800 | 2.8350 | 2.6250 | 2.6500 | 2.6500 | 572,200 |
| 27 mar 2024 | 2.5500 | 2.6400 | 2.4800 | 2.6400 | 2.6400 | 652,000 |
| 26 mar 2024 | 2.5700 | 2.6500 | 2.4800 | 2.5600 | 2.5600 | 533,500 |
| 25 mar 2024 | 2.7200 | 2.8200 | 2.4600 | 2.5600 | 2.5600 | 937,200 |
| 22 mar 2024 | 2.9700 | 2.9700 | 2.6500 | 2.7600 | 2.7600 | 1,051,400 |
| 21 mar 2024 | 3.0000 | 3.2500 | 2.9300 | 2.9600 | 2.9600 | 1,441,900 |
| 20 mar 2024 | 2.7600 | 3.0000 | 2.6800 | 2.9100 | 2.9100 | 656,800 |
| 19 mar 2024 | 2.8300 | 2.8400 | 2.6800 | 2.7000 | 2.7000 | 430,900 |
| 18 mar 2024 | 2.8600 | 2.8600 | 2.7100 | 2.8000 | 2.8000 | 613,600 |
| 15 mar 2024 | 2.7500 | 2.9200 | 2.7100 | 2.8300 | 2.8300 | 605,800 |
| 14 mar 2024 | 2.8800 | 2.8800 | 2.6800 | 2.7800 | 2.7800 | 514,500 |
| 13 mar 2024 | 2.8400 | 2.9000 | 2.7600 | 2.8700 | 2.8700 | 391,300 |
| 12 mar 2024 | 3.0000 | 3.0600 | 2.7900 | 2.8400 | 2.8400 | 531,100 |
| 11 mar 2024 | 2.6800 | 2.9800 | 2.6510 | 2.9500 | 2.9500 | 570,000 |
| 08 mar 2024 | 2.7300 | 2.8300 | 2.5900 | 2.6600 | 2.6600 | 513,100 |
| 07 mar 2024 | 2.7500 | 2.8000 | 2.6500 | 2.7200 | 2.7200 | 555,500 |
| 06 mar 2024 | 2.9200 | 2.9300 | 2.7200 | 2.7200 | 2.7200 | 797,700 |
| 05 mar 2024 | 2.9400 | 3.0100 | 2.8700 | 2.9100 | 2.9100 | 757,000 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.