U.S. markets open in 8 hours 35 minutes

Amprius Technologies, Inc. (AMPX)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
1.7800-0.1000 (-5.32%)
Al cierre: 04:00PM EDT
1.8300 +0.05 (+2.81%)
Fuera de horario: 06:43PM EDT
Periodo de tiempo:
16 abr 2023 - 16 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
15 abr 20241.88501.88501.78001.78001.7800646,700
12 abr 20242.00002.00001.87001.88001.8800449,800
11 abr 20241.88002.03001.82001.95001.9500982,600
10 abr 20241.99002.04001.79001.84001.84001,433,600
09 abr 20242.13002.17001.95002.03002.03001,143,300
08 abr 20242.05002.13001.95002.11002.11001,057,500
05 abr 20242.18002.18001.98002.04002.0400973,100
04 abr 20242.28002.31002.10002.15002.1500857,100
03 abr 20242.35002.41002.28002.29002.2900520,500
02 abr 20242.53002.53002.28502.38002.38001,011,500
01 abr 20242.70002.70102.55502.59002.5900599,400
28 mar 20242.68002.83502.62502.65002.6500572,200
27 mar 20242.55002.64002.48002.64002.6400652,000
26 mar 20242.57002.65002.48002.56002.5600533,500
25 mar 20242.72002.82002.46002.56002.5600937,200
22 mar 20242.97002.97002.65002.76002.76001,051,400
21 mar 20243.00003.25002.93002.96002.96001,441,900
20 mar 20242.76003.00002.68002.91002.9100656,800
19 mar 20242.83002.84002.68002.70002.7000430,900
18 mar 20242.86002.86002.71002.80002.8000613,600
15 mar 20242.75002.92002.71002.83002.8300605,800
14 mar 20242.88002.88002.68002.78002.7800514,500
13 mar 20242.84002.90002.76002.87002.8700391,300
12 mar 20243.00003.06002.79002.84002.8400531,100
11 mar 20242.68002.98002.65102.95002.9500570,000
08 mar 20242.73002.83002.59002.66002.6600513,100
07 mar 20242.75002.80002.65002.72002.7200555,500
06 mar 20242.92002.93002.72002.72002.7200797,700
05 mar 20242.94003.01002.87002.91002.9100757,000
04 mar 20243.10003.10002.88002.93002.9300663,500
01 mar 20243.25003.25503.07003.09003.0900567,100
29 feb 20243.22003.28003.14003.25003.2500327,800
28 feb 20243.28003.38003.20003.22003.2200328,000
27 feb 20243.29003.44003.20003.37003.3700627,300
26 feb 20243.43003.49003.24003.30003.3000421,400
23 feb 20243.52003.59503.34003.38003.3800434,300
22 feb 20243.75003.77303.48003.52003.5200551,300
21 feb 20243.87003.89703.64003.69003.6900311,000
20 feb 20244.00004.01003.80503.93003.9300442,000
16 feb 20243.92004.05003.91003.99003.9900333,600
15 feb 20244.05004.08003.92003.95003.9500287,200
14 feb 20243.96004.03003.92004.00004.0000277,600
13 feb 20244.00004.04003.89003.90003.9000417,500
12 feb 20244.12004.20004.00004.05004.0500415,900
09 feb 20244.33004.40004.12004.14004.1400433,000
08 feb 20244.38004.49004.29004.30004.3000318,700
07 feb 20244.70004.70004.33004.41004.4100539,000
06 feb 20244.03004.60004.03004.55004.55001,390,600
05 feb 20244.12004.16003.87104.05004.0500458,800
02 feb 20244.15004.20004.00004.07004.0700254,800
01 feb 20244.09004.18003.92004.14004.1400375,400
31 ene 20244.29004.31004.05004.09004.0900326,500
30 ene 20244.29004.31004.14204.19004.1900135,000
29 ene 20244.12004.24504.10004.24004.2400378,800
26 ene 20244.16004.30004.10004.12004.1200180,600
25 ene 20244.32004.40004.07004.16004.1600349,600
24 ene 20244.44004.56004.29004.31004.3100324,500
23 ene 20244.46004.53004.42004.47004.4700329,100
22 ene 20244.38004.53004.20004.43004.4300307,300
19 ene 20244.51004.60004.05004.32004.3200831,800
18 ene 20244.90004.90004.52004.55004.5500361,100
17 ene 20244.66004.92004.58804.86004.8600514,500
16 ene 20245.05005.26004.64504.69004.6900808,900
12 ene 20244.55005.05004.55005.00005.0000896,700
11 ene 20244.51004.84004.47104.53004.5300825,900
10 ene 20244.52004.79004.35004.39004.3900811,700
09 ene 20244.62004.68004.43004.55004.5500369,700
08 ene 20244.67004.79004.37004.65004.6500500,300
05 ene 20244.84004.99004.53604.60004.6000722,700
04 ene 20244.56005.12004.47004.77004.77001,030,600
03 ene 20244.10004.49503.80004.45004.45001,131,400
02 ene 20245.28005.28603.92004.00004.00001,955,800
29 dic 20235.71005.90005.01005.29005.29001,305,400
28 dic 20235.09006.02004.76005.63005.63002,563,500
27 dic 20234.35005.09004.22004.79004.79001,991,500
26 dic 20233.80004.12003.72004.03004.03001,277,000
22 dic 20233.78003.88003.72003.78003.7800265,500
21 dic 20233.61003.74003.61003.74003.7400274,900
20 dic 20233.71003.86003.58003.61003.6100266,800
19 dic 20233.73003.94003.63003.67003.6700612,100
18 dic 20233.50003.66003.45003.63003.6300441,400
15 dic 20233.72003.72003.45003.48003.4800601,900
14 dic 20233.70003.71003.47103.54003.5400820,300
13 dic 20233.89003.90003.51003.70003.7000565,500
12 dic 20233.95003.95003.70003.79003.7900277,300
11 dic 20234.06004.12003.93004.00004.0000106,800
08 dic 20233.83004.09003.83004.07004.0700169,200
07 dic 20234.05004.05003.81003.86003.8600264,200
06 dic 20234.14004.25903.91004.02004.0200317,300
05 dic 20234.52004.54004.12004.18004.1800356,200
04 dic 20234.29004.48004.17504.45004.4500249,200
01 dic 20234.12004.36004.11004.23004.2300259,900
30 nov 20234.11004.45003.98004.11004.1100435,800
29 nov 20233.81004.25003.63004.13004.1300688,100
28 nov 20234.00004.02003.57003.59003.5900463,100
27 nov 20234.53004.63003.93003.96003.9600632,100
24 nov 20234.17004.70004.12104.51004.5100520,300
22 nov 20233.99004.10003.89004.08004.0800327,100
21 nov 20233.80003.96003.76003.90003.9000186,900
20 nov 20233.93004.03003.76003.80003.8000224,900
*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...