Amprius Technologies, Inc. (AMPX)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EST
Fuera de horario:
Periodo de tiempo:
02 dic 2022 - 02 dic 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 dic 2023 | 4.1200 | 4.3600 | 4.1100 | 4.2300 | 4.2300 | 259,900 |
| 30 nov 2023 | 4.1100 | 4.4500 | 3.9800 | 4.1100 | 4.1100 | 435,800 |
| 29 nov 2023 | 3.8100 | 4.2500 | 3.6300 | 4.1300 | 4.1300 | 688,100 |
| 28 nov 2023 | 4.0000 | 4.0200 | 3.5700 | 3.5900 | 3.5900 | 463,100 |
| 27 nov 2023 | 4.5300 | 4.6300 | 3.9300 | 3.9600 | 3.9600 | 632,100 |
| 24 nov 2023 | 4.1700 | 4.7000 | 4.1210 | 4.5100 | 4.5100 | 520,300 |
| 22 nov 2023 | 3.9900 | 4.1000 | 3.8900 | 4.0800 | 4.0800 | 327,100 |
| 21 nov 2023 | 3.8000 | 3.9600 | 3.7600 | 3.9000 | 3.9000 | 186,900 |
| 20 nov 2023 | 3.9300 | 4.0300 | 3.7600 | 3.8000 | 3.8000 | 224,900 |
| 17 nov 2023 | 3.6800 | 3.9600 | 3.6100 | 3.9300 | 3.9300 | 300,000 |
| 16 nov 2023 | 3.6000 | 3.6600 | 3.4700 | 3.6000 | 3.6000 | 132,500 |
| 15 nov 2023 | 3.2500 | 3.6300 | 3.2500 | 3.6000 | 3.6000 | 355,500 |
| 14 nov 2023 | 3.2700 | 3.5300 | 3.2100 | 3.2500 | 3.2500 | 213,800 |
| 13 nov 2023 | 3.2200 | 3.3400 | 3.0100 | 3.2300 | 3.2300 | 267,600 |
| 10 nov 2023 | 3.1200 | 3.5500 | 2.6800 | 3.2100 | 3.2100 | 526,400 |
| 09 nov 2023 | 3.0300 | 3.1200 | 2.7150 | 2.7300 | 2.7300 | 339,800 |
| 08 nov 2023 | 3.3800 | 3.3800 | 2.9500 | 3.0800 | 3.0800 | 342,100 |
| 07 nov 2023 | 3.3300 | 3.4700 | 3.1300 | 3.3000 | 3.3000 | 171,900 |
| 06 nov 2023 | 3.4500 | 3.6000 | 3.3600 | 3.4200 | 3.4200 | 217,200 |
| 03 nov 2023 | 3.4900 | 3.5900 | 3.3200 | 3.3500 | 3.3500 | 172,700 |
| 02 nov 2023 | 3.1100 | 3.4600 | 3.1000 | 3.4500 | 3.4500 | 255,800 |
| 01 nov 2023 | 2.9200 | 3.0090 | 2.8500 | 2.9800 | 2.9800 | 92,000 |
| 31 oct 2023 | 2.9800 | 3.1300 | 2.8800 | 2.9100 | 2.9100 | 324,400 |
| 30 oct 2023 | 2.9600 | 3.0570 | 2.7500 | 2.7800 | 2.7800 | 253,600 |
| 27 oct 2023 | 2.7200 | 2.8000 | 2.7150 | 2.8000 | 2.8000 | 205,200 |
| 26 oct 2023 | 3.0500 | 3.0550 | 2.6700 | 2.7000 | 2.7000 | 197,600 |
| 25 oct 2023 | 2.6700 | 3.1400 | 2.6200 | 3.0000 | 3.0000 | 473,000 |
| 24 oct 2023 | 3.1300 | 3.1300 | 2.6000 | 2.6700 | 2.6700 | 710,800 |
| 23 oct 2023 | 3.2000 | 3.2400 | 3.0800 | 3.1000 | 3.1000 | 208,400 |
| 20 oct 2023 | 3.3600 | 3.3600 | 3.1400 | 3.2200 | 3.2200 | 265,100 |
| 19 oct 2023 | 3.5500 | 3.5500 | 3.3500 | 3.3700 | 3.3700 | 161,100 |
| 18 oct 2023 | 3.4400 | 3.5000 | 3.3700 | 3.4900 | 3.4900 | 133,500 |
| 17 oct 2023 | 3.4100 | 3.5490 | 3.3820 | 3.4500 | 3.4500 | 232,300 |
| 16 oct 2023 | 3.5000 | 3.5790 | 3.4100 | 3.4200 | 3.4200 | 210,500 |
| 13 oct 2023 | 3.7000 | 3.7000 | 3.3900 | 3.4900 | 3.4900 | 490,300 |
| 12 oct 2023 | 4.1000 | 4.1400 | 3.7000 | 3.7400 | 3.7400 | 434,800 |
| 11 oct 2023 | 4.3500 | 4.4360 | 4.0600 | 4.0800 | 4.0800 | 380,900 |
| 10 oct 2023 | 4.4600 | 4.5000 | 4.2100 | 4.4000 | 4.4000 | 495,100 |
| 09 oct 2023 | 4.4500 | 4.4770 | 4.1100 | 4.3200 | 4.3200 | 327,800 |
| 06 oct 2023 | 4.4000 | 4.5800 | 4.3600 | 4.4900 | 4.4900 | 256,300 |
| 05 oct 2023 | 4.4000 | 4.5400 | 4.2200 | 4.5200 | 4.5200 | 325,500 |
| 04 oct 2023 | 4.9500 | 4.9500 | 4.1900 | 4.4400 | 4.4400 | 601,900 |
| 03 oct 2023 | 4.5500 | 5.0300 | 4.5000 | 5.0300 | 5.0300 | 620,500 |
| 02 oct 2023 | 4.7000 | 4.9600 | 4.6200 | 4.6900 | 4.6900 | 372,000 |
| 29 sept 2023 | 4.6000 | 4.7500 | 4.3700 | 4.7400 | 4.7400 | 428,200 |
| 28 sept 2023 | 4.7000 | 5.0500 | 4.5000 | 4.6000 | 4.6000 | 2,304,700 |
| 27 sept 2023 | 4.5100 | 4.9400 | 4.4800 | 4.7600 | 4.7600 | 636,500 |
| 26 sept 2023 | 4.3600 | 4.7900 | 4.3500 | 4.4800 | 4.4800 | 610,100 |
| 25 sept 2023 | 4.4500 | 4.6100 | 4.1400 | 4.4800 | 4.4800 | 674,300 |
| 22 sept 2023 | 3.9900 | 4.9500 | 3.9900 | 4.4900 | 4.4900 | 2,467,000 |
| 21 sept 2023 | 4.2000 | 4.3900 | 3.8700 | 3.9600 | 3.9600 | 525,000 |
| 20 sept 2023 | 4.5100 | 4.5100 | 4.1100 | 4.3000 | 4.3000 | 474,900 |
| 19 sept 2023 | 5.0000 | 5.0500 | 4.1800 | 4.3100 | 4.3100 | 1,004,600 |
| 18 sept 2023 | 4.1000 | 5.3400 | 4.0110 | 5.0300 | 5.0300 | 3,490,500 |
| 15 sept 2023 | 3.6900 | 4.0700 | 3.6900 | 3.9500 | 3.9500 | 572,900 |
| 14 sept 2023 | 3.6900 | 3.7700 | 3.2810 | 3.6600 | 3.6600 | 1,475,000 |
| 13 sept 2023 | 4.4300 | 4.6600 | 3.8700 | 3.9800 | 3.9800 | 517,600 |
| 12 sept 2023 | 3.4800 | 4.1140 | 3.4800 | 4.0400 | 4.0400 | 393,300 |
| 11 sept 2023 | 3.5000 | 3.7200 | 3.4700 | 3.5200 | 3.5200 | 419,100 |
| 08 sept 2023 | 3.8000 | 3.8100 | 3.4450 | 3.4800 | 3.4800 | 487,800 |
| 07 sept 2023 | 4.3600 | 4.4400 | 3.6500 | 3.6900 | 3.6900 | 685,100 |
| 06 sept 2023 | 4.8500 | 4.9000 | 4.3800 | 4.4100 | 4.4100 | 299,500 |
| 05 sept 2023 | 4.7000 | 4.8700 | 4.6600 | 4.8200 | 4.8200 | 121,200 |
| 01 sept 2023 | 4.9100 | 5.0000 | 4.7000 | 4.7200 | 4.7200 | 121,000 |
| 31 ago 2023 | 4.8400 | 5.0000 | 4.7710 | 4.9200 | 4.9200 | 187,000 |
| 30 ago 2023 | 4.6500 | 4.8150 | 4.6000 | 4.7200 | 4.7200 | 100,700 |
| 29 ago 2023 | 4.5300 | 4.7820 | 4.4760 | 4.6400 | 4.6400 | 168,200 |
| 28 ago 2023 | 4.7500 | 4.7500 | 4.3700 | 4.5300 | 4.5300 | 213,800 |
| 25 ago 2023 | 4.6500 | 4.8600 | 4.5610 | 4.5900 | 4.5900 | 312,100 |
| 24 ago 2023 | 4.8500 | 4.9100 | 4.6150 | 4.6500 | 4.6500 | 232,800 |
| 23 ago 2023 | 5.0900 | 5.1800 | 4.8500 | 4.8700 | 4.8700 | 195,000 |
| 22 ago 2023 | 5.0100 | 5.2500 | 4.9000 | 4.9600 | 4.9600 | 166,600 |
| 21 ago 2023 | 5.5600 | 5.6400 | 4.9800 | 4.9900 | 4.9900 | 384,200 |
| 18 ago 2023 | 5.5500 | 5.6450 | 5.4200 | 5.5400 | 5.5400 | 139,400 |
| 17 ago 2023 | 5.8800 | 5.9600 | 5.6200 | 5.6300 | 5.6300 | 109,600 |
| 16 ago 2023 | 5.8900 | 6.0000 | 5.7500 | 5.8700 | 5.8700 | 76,400 |
| 15 ago 2023 | 5.9000 | 6.1000 | 5.7150 | 5.9500 | 5.9500 | 311,100 |
| 14 ago 2023 | 6.0400 | 6.1700 | 5.8000 | 5.9500 | 5.9500 | 143,700 |
| 11 ago 2023 | 6.5000 | 6.6300 | 5.5300 | 6.0400 | 6.0400 | 553,200 |
| 10 ago 2023 | 6.8800 | 6.8800 | 6.5500 | 6.6300 | 6.6300 | 164,200 |
| 09 ago 2023 | 7.0200 | 7.0200 | 6.6800 | 6.7400 | 6.7400 | 183,600 |
| 08 ago 2023 | 6.9300 | 7.0430 | 6.7600 | 7.0200 | 7.0200 | 82,300 |
| 07 ago 2023 | 7.0200 | 7.0890 | 6.8010 | 6.9900 | 6.9900 | 83,900 |
| 04 ago 2023 | 7.2600 | 7.3760 | 6.9000 | 6.9900 | 6.9900 | 217,000 |
| 03 ago 2023 | 7.3800 | 7.5800 | 7.1600 | 7.2900 | 7.2900 | 152,200 |
| 02 ago 2023 | 7.3700 | 7.3700 | 7.1300 | 7.2800 | 7.2800 | 133,100 |
| 01 ago 2023 | 7.4700 | 7.4830 | 7.1400 | 7.3400 | 7.3400 | 158,100 |
| 31 jul 2023 | 7.3900 | 7.5400 | 7.2100 | 7.5100 | 7.5100 | 167,700 |
| 28 jul 2023 | 7.2500 | 7.5000 | 7.1500 | 7.3900 | 7.3900 | 99,500 |
| 27 jul 2023 | 7.4000 | 7.5200 | 7.1000 | 7.1800 | 7.1800 | 170,400 |
| 26 jul 2023 | 7.3500 | 7.4800 | 7.2560 | 7.4100 | 7.4100 | 106,500 |
| 25 jul 2023 | 7.7400 | 7.8150 | 7.2200 | 7.3500 | 7.3500 | 255,300 |
| 24 jul 2023 | 7.6300 | 8.3600 | 7.6300 | 7.8800 | 7.8800 | 294,900 |
| 21 jul 2023 | 7.6100 | 7.7400 | 7.5400 | 7.6300 | 7.6300 | 136,000 |
| 20 jul 2023 | 7.9700 | 7.9700 | 7.6050 | 7.6400 | 7.6400 | 135,200 |
| 19 jul 2023 | 7.9600 | 8.0900 | 7.8000 | 7.9800 | 7.9800 | 120,500 |
| 18 jul 2023 | 8.0200 | 8.0800 | 7.8400 | 7.9900 | 7.9900 | 109,900 |
| 17 jul 2023 | 7.8800 | 8.3700 | 7.8800 | 8.0400 | 8.0400 | 207,800 |
| 14 jul 2023 | 8.2000 | 8.3700 | 7.7300 | 7.8400 | 7.8400 | 236,300 |
| 13 jul 2023 | 8.1900 | 8.2500 | 7.7900 | 8.1900 | 8.1900 | 200,200 |
| *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...
© 2023 Yahoo. Todos los derechos reservados.