U.S. markets open in 5 hours 14 minutes

Amprius Technologies, Inc. (AMPX)

NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
1.0900-0.1600 (-12.80%)
Al cierre: 04:00PM EDT
1.1100 +0.02 (+1.83%)
Antes de la apertura del mercado: 04:10AM EDT
Periodo de tiempo:
17 jun 2023 - 17 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
14 jun 20241.21001.23001.08001.09001.09001,254,200
13 jun 20241.25001.27001.15001.25001.25001,609,800
12 jun 20241.30001.36001.25001.28001.28001,054,100
11 jun 20241.33001.33001.25001.32001.3200840,000
10 jun 20241.38001.39401.30001.32001.3200355,700
07 jun 20241.32001.40001.32001.36001.3600409,800
06 jun 20241.40001.40001.32001.35001.3500383,600
05 jun 20241.32001.39001.30001.39001.3900662,700
04 jun 20241.37001.38001.31001.32001.3200928,400
03 jun 20241.40001.43001.36001.38001.3800758,200
31 may 20241.51001.54001.38001.39001.3900897,700
30 may 20241.44001.64001.39001.56001.56001,641,500
29 may 20241.38001.46001.35001.44001.4400895,100
28 may 20241.49001.49001.34001.40001.4000922,500
24 may 20241.43001.45001.36001.45001.4500853,600
23 may 20241.45001.46001.39001.40001.4000765,600
22 may 20241.33001.47001.30001.46001.46002,346,200
21 may 20241.36001.40001.31001.33001.3300712,800
20 may 20241.40001.45001.36001.42001.42001,371,500
17 may 20241.30001.39001.28901.37001.37001,558,600
16 may 20241.31001.32001.25001.30001.3000775,900
15 may 20241.33001.35001.22001.32001.32001,303,100
14 may 20241.40001.45501.29001.30001.30001,812,100
13 may 20241.30001.42001.27001.42001.42005,029,600
10 may 20242.24002.29001.95001.97001.9700704,300
09 may 20242.18002.24502.10002.22002.2200583,200
08 may 20242.11002.16001.97002.16002.1600463,300
07 may 20242.31002.31402.01002.07002.0700763,500
06 may 20242.19002.33002.19002.33002.3300718,600
03 may 20242.28002.28002.10002.19002.1900705,500
02 may 20242.03002.18002.00002.16002.1600526,800
01 may 20241.85002.07001.84002.01002.0100596,400
30 abr 20241.88001.92001.71001.87001.8700479,000
29 abr 20241.74002.05001.74001.88001.88001,212,900
26 abr 20241.60001.75001.60001.74001.7400367,700
25 abr 20241.66001.66001.56001.61001.6100297,500
24 abr 20241.71001.73501.63001.65001.6500464,200
23 abr 20241.66001.75001.66001.75001.7500189,400
22 abr 20241.78001.78001.58001.69001.6900767,700
19 abr 20241.73001.81001.73001.76001.7600304,100
18 abr 20241.79001.96001.69001.76001.7600801,100
17 abr 20241.71001.75001.64501.73001.7300366,400
16 abr 20241.75001.76001.67001.69001.6900569,600
15 abr 20241.88501.88501.78001.78001.7800650,600
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
*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...