Advertisement
Advertisement
U.S. markets open in 9 minutes
Advertisement
Advertisement
Advertisement
Advertisement

AMMO, Inc. (POWW)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
4.7900-0.1000 (-2.04%)
At close: 04:00PM EST
4.7400 -0.05 (-1.04%)
Pre-Market: 09:19AM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 14, 20224.86004.91004.67004.79004.79001,955,600
Jan 13, 20225.04005.05004.87004.89004.89001,157,800
Jan 12, 20225.12005.23004.89004.99004.99001,836,200
Jan 11, 20224.92005.09004.82005.08005.08001,601,100
Jan 10, 20225.04005.05004.78004.94004.94001,798,300
Jan 07, 20225.17005.20004.96004.98004.98001,587,300
Jan 06, 20225.21005.25004.82005.14005.14002,470,900
Jan 05, 20225.45005.55005.16005.18005.18001,685,600
Jan 04, 20225.47005.53005.30005.49005.49001,229,000
Jan 03, 20225.53005.58005.43005.46005.46001,023,100
Dec 31, 20215.40005.48005.28005.45005.45002,310,600
Dec 30, 20215.30005.49005.27005.36005.36001,745,900
Dec 29, 20215.53005.54005.24005.30005.30002,035,800
Dec 28, 20215.70005.73005.48005.49005.49001,137,900
Dec 27, 20215.62005.73005.55005.67005.6700918,900
Dec 23, 20215.58005.67005.43005.59005.59001,286,200
Dec 22, 20215.50005.64005.42005.54005.54001,300,300
Dec 21, 20215.50005.54005.37005.45005.45001,402,900
Dec 20, 20215.46005.46005.23005.41005.41001,839,100
Dec 17, 20215.60005.66005.43005.58005.58001,603,500
Dec 16, 20215.75005.80005.53005.60005.60001,243,000
Dec 15, 20215.54005.72005.38005.68005.68001,319,600
Dec 14, 20215.49005.69005.46005.53005.53001,222,100
Dec 13, 20215.70005.77005.45005.51005.51002,159,800
Dec 10, 20215.95006.05005.65005.72005.72002,325,100
Dec 09, 20216.00006.08005.87005.92005.92001,421,200
Dec 08, 20215.86006.11005.79006.04006.04001,580,300
Dec 07, 20215.64005.84005.58005.79005.79002,204,700
Dec 06, 20215.45005.57005.34005.55005.55002,465,700
Dec 03, 20215.91005.93005.30005.43005.43006,540,600
Dec 02, 20216.05006.10005.66005.95005.95003,959,400
Dec 01, 20216.18006.25005.91006.05006.05004,002,800
Nov 30, 20216.21006.29005.90006.20006.20004,291,600
Nov 29, 20216.27006.33006.10006.24006.24001,255,700
Nov 26, 20216.08006.25006.07006.25006.2500878,200
Nov 24, 20216.11006.32006.02006.24006.24001,206,600
Nov 23, 20216.05006.18005.80006.17006.17002,854,700
Nov 22, 20216.40006.42006.00006.05006.05002,922,300
Nov 19, 20216.70006.78006.33006.35006.35002,946,000
Nov 18, 20216.66006.91006.51006.72006.72002,211,000
Nov 17, 20216.77006.92006.57006.72006.72003,205,900
Nov 16, 20217.55007.55006.55006.94006.94007,500,700
Nov 15, 20217.21007.40007.04007.28007.28004,406,800
Nov 12, 20216.99007.30006.82007.12007.12002,897,000
Nov 11, 20216.78006.98006.62006.97006.97002,188,800
Nov 10, 20216.76006.86006.59006.78006.78002,324,300
Nov 09, 20216.81006.89006.59006.84006.84002,052,200
Nov 08, 20216.76006.91006.67006.80006.80001,641,200
Nov 05, 20216.59006.83006.53006.65006.65001,639,600
Nov 04, 20216.50006.71006.46006.52006.52001,981,500
Nov 03, 20216.27006.51006.23006.42006.42001,289,800
Nov 02, 20216.22006.30006.07006.28006.28001,121,400
Nov 01, 20216.05006.34006.05006.25006.25001,383,600
Oct 29, 20216.06006.17005.99006.04006.04001,052,300
Oct 28, 20216.02006.10005.96006.06006.06001,388,000
Oct 27, 20216.26006.27006.00006.01006.01002,122,400
Oct 26, 20216.60006.62006.25006.25006.25002,355,600
Oct 25, 20216.20006.55006.12006.52006.52004,101,500
Oct 22, 20216.30006.32006.15006.22006.22001,202,700
Oct 21, 20216.34006.44006.29006.34006.34001,467,800
Oct 20, 20216.24006.39006.20006.32006.3200904,500
Oct 19, 20216.25006.33006.18006.27006.27001,510,700
Oct 18, 20216.14006.54006.12006.25006.25002,420,100
Oct 15, 20216.23006.31006.16006.19006.19001,125,600
Oct 14, 20216.13006.23006.09006.16006.16001,092,000
Oct 13, 20216.14006.15005.99006.11006.11001,424,300
Oct 12, 20216.12006.16006.02006.11006.11001,090,800
Oct 11, 20216.18006.30006.08006.10006.10001,060,900
Oct 08, 20216.12006.20006.03006.16006.16001,070,100
Oct 07, 20216.00006.25006.00006.12006.12001,476,400
Oct 06, 20216.04006.14005.87005.96005.96001,595,000
Oct 05, 20216.05006.13005.96006.12006.12001,800,600
Oct 04, 20216.09006.16005.97006.00006.00001,726,000
Oct 01, 20216.14006.16006.01006.14006.14001,309,200
Sep 30, 20216.18006.18006.01006.15006.15001,733,600
Sep 29, 20216.30006.31006.06006.18006.18001,910,400
Sep 28, 20216.50006.57006.20006.24006.24002,592,300
Sep 27, 20216.45006.65006.41006.47006.47002,266,800
Sep 24, 20216.21006.38006.08006.30006.30001,905,300
Sep 23, 20216.45006.54006.24006.27006.27003,074,200
Sep 22, 20216.32006.32006.12006.13006.13001,554,100
Sep 21, 20216.20006.30006.02006.20006.20002,023,800
Sep 20, 20216.06006.20005.91006.12006.12003,057,200
Sep 17, 20216.30006.43006.27006.29006.29004,533,300
Sep 16, 20216.40006.50006.24006.34006.34002,684,400
Sep 15, 20216.40006.45006.24006.38006.38002,384,800
Sep 14, 20216.75006.78006.33006.38006.38003,776,200
Sep 13, 20216.97006.98006.73006.74006.74002,048,900
Sep 10, 20217.02007.14006.87006.89006.89002,376,100
Sep 09, 20216.90007.12006.86007.04007.04001,879,100
Sep 08, 20217.03007.04006.71006.89006.89003,302,900
Sep 07, 20217.23007.37007.05007.09007.09001,839,400
Sep 03, 20217.12007.24006.91007.21007.21002,692,200
Sep 02, 20217.44007.54007.10007.12007.12002,778,800
Sep 01, 20217.38007.59007.28007.41007.41003,297,900
Aug 31, 20217.45007.48007.22007.35007.35002,140,000
Aug 30, 20217.53007.64007.41007.44007.44001,546,900
Aug 27, 20217.41007.52007.32007.47007.47001,429,700
Aug 26, 20217.49007.78007.30007.36007.36002,435,800
Aug 25, 20217.45007.93007.45007.47007.47003,434,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement