Amprius Technologies, Inc. (AMPX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
22 June 2023 - 22 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 June 2024 | 1.1900 | 1.3000 | 1.1700 | 1.2300 | 1.2300 | 683,100 |
| 20 June 2024 | 1.1300 | 1.2600 | 1.0900 | 1.2300 | 1.2300 | 977,200 |
| 18 June 2024 | 1.1700 | 1.2300 | 1.0810 | 1.0900 | 1.0900 | 597,700 |
| 17 June 2024 | 1.1500 | 1.1750 | 1.0100 | 1.1600 | 1.1600 | 1,044,700 |
| 14 June 2024 | 1.2100 | 1.2300 | 1.0800 | 1.0900 | 1.0900 | 1,263,300 |
| 13 June 2024 | 1.2500 | 1.2700 | 1.1500 | 1.2500 | 1.2500 | 1,609,800 |
| 12 June 2024 | 1.3000 | 1.3600 | 1.2500 | 1.2800 | 1.2800 | 1,054,100 |
| 11 June 2024 | 1.3300 | 1.3300 | 1.2500 | 1.3200 | 1.3200 | 840,000 |
| 10 June 2024 | 1.3800 | 1.3940 | 1.3000 | 1.3200 | 1.3200 | 355,700 |
| 07 June 2024 | 1.3200 | 1.4000 | 1.3200 | 1.3600 | 1.3600 | 409,800 |
| 06 June 2024 | 1.4000 | 1.4000 | 1.3200 | 1.3500 | 1.3500 | 383,600 |
| 05 June 2024 | 1.3200 | 1.3900 | 1.3000 | 1.3900 | 1.3900 | 662,700 |
| 04 June 2024 | 1.3700 | 1.3800 | 1.3100 | 1.3200 | 1.3200 | 928,400 |
| 03 June 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 Apr 2024 | 1.8800 | 1.9200 | 1.7100 | 1.8700 | 1.8700 | 479,000 |
| 29 Apr 2024 | 1.7400 | 2.0500 | 1.7400 | 1.8800 | 1.8800 | 1,212,900 |
| 26 Apr 2024 | 1.6000 | 1.7500 | 1.6000 | 1.7400 | 1.7400 | 367,700 |
| 25 Apr 2024 | 1.6600 | 1.6600 | 1.5600 | 1.6100 | 1.6100 | 297,500 |
| 24 Apr 2024 | 1.7100 | 1.7350 | 1.6300 | 1.6500 | 1.6500 | 464,200 |
| 23 Apr 2024 | 1.6600 | 1.7500 | 1.6600 | 1.7500 | 1.7500 | 189,400 |
| 22 Apr 2024 | 1.7800 | 1.7800 | 1.5800 | 1.6900 | 1.6900 | 767,700 |
| 19 Apr 2024 | 1.7300 | 1.8100 | 1.7300 | 1.7600 | 1.7600 | 304,100 |
| 18 Apr 2024 | 1.7900 | 1.9600 | 1.6900 | 1.7600 | 1.7600 | 801,100 |
| 17 Apr 2024 | 1.7100 | 1.7500 | 1.6450 | 1.7300 | 1.7300 | 366,400 |
| 16 Apr 2024 | 1.7500 | 1.7600 | 1.6700 | 1.6900 | 1.6900 | 569,600 |
| 15 Apr 2024 | 1.8850 | 1.8850 | 1.7800 | 1.7800 | 1.7800 | 650,600 |
| 12 Apr 2024 | 2.0000 | 2.0000 | 1.8700 | 1.8800 | 1.8800 | 449,800 |
| 11 Apr 2024 | 1.8800 | 2.0300 | 1.8200 | 1.9500 | 1.9500 | 982,600 |
| 10 Apr 2024 | 1.9900 | 2.0400 | 1.7900 | 1.8400 | 1.8400 | 1,433,600 |
| 09 Apr 2024 | 2.1300 | 2.1700 | 1.9500 | 2.0300 | 2.0300 | 1,143,300 |
| 08 Apr 2024 | 2.0500 | 2.1300 | 1.9500 | 2.1100 | 2.1100 | 1,057,500 |
| 05 Apr 2024 | 2.1800 | 2.1800 | 1.9800 | 2.0400 | 2.0400 | 973,100 |
| 04 Apr 2024 | 2.2800 | 2.3100 | 2.1000 | 2.1500 | 2.1500 | 857,100 |
| 03 Apr 2024 | 2.3500 | 2.4100 | 2.2800 | 2.2900 | 2.2900 | 520,500 |
| 02 Apr 2024 | 2.5300 | 2.5300 | 2.2850 | 2.3800 | 2.3800 | 1,011,500 |
| 01 Apr 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 |
| 04 Mar 2024 | 3.1000 | 3.1000 | 2.8800 | 2.9300 | 2.9300 | 663,500 |
| 01 Mar 2024 | 3.2500 | 3.2550 | 3.0700 | 3.0900 | 3.0900 | 567,100 |
| 29 Feb 2024 | 3.2200 | 3.2800 | 3.1400 | 3.2500 | 3.2500 | 327,800 |
| 28 Feb 2024 | 3.2800 | 3.3800 | 3.2000 | 3.2200 | 3.2200 | 328,000 |
| 27 Feb 2024 | 3.2900 | 3.4400 | 3.2000 | 3.3700 | 3.3700 | 627,300 |
| 26 Feb 2024 | 3.4300 | 3.4900 | 3.2400 | 3.3000 | 3.3000 | 421,400 |
| 23 Feb 2024 | 3.5200 | 3.5950 | 3.3400 | 3.3800 | 3.3800 | 434,300 |
| 22 Feb 2024 | 3.7500 | 3.7730 | 3.4800 | 3.5200 | 3.5200 | 551,300 |
| 21 Feb 2024 | 3.8700 | 3.8970 | 3.6400 | 3.6900 | 3.6900 | 311,000 |
| 20 Feb 2024 | 4.0000 | 4.0100 | 3.8050 | 3.9300 | 3.9300 | 442,000 |
| 16 Feb 2024 | 3.9200 | 4.0500 | 3.9100 | 3.9900 | 3.9900 | 333,600 |
| 15 Feb 2024 | 4.0500 | 4.0800 | 3.9200 | 3.9500 | 3.9500 | 287,200 |
| 14 Feb 2024 | 3.9600 | 4.0300 | 3.9200 | 4.0000 | 4.0000 | 277,600 |
| 13 Feb 2024 | 4.0000 | 4.0400 | 3.8900 | 3.9000 | 3.9000 | 417,500 |
| 12 Feb 2024 | 4.1200 | 4.2000 | 4.0000 | 4.0500 | 4.0500 | 415,900 |
| 09 Feb 2024 | 4.3300 | 4.4000 | 4.1200 | 4.1400 | 4.1400 | 433,000 |
| 08 Feb 2024 | 4.3800 | 4.4900 | 4.2900 | 4.3000 | 4.3000 | 318,700 |
| 07 Feb 2024 | 4.7000 | 4.7000 | 4.3300 | 4.4100 | 4.4100 | 539,000 |
| 06 Feb 2024 | 4.0300 | 4.6000 | 4.0300 | 4.5500 | 4.5500 | 1,390,600 |
| 05 Feb 2024 | 4.1200 | 4.1600 | 3.8710 | 4.0500 | 4.0500 | 458,800 |
| 02 Feb 2024 | 4.1500 | 4.2000 | 4.0000 | 4.0700 | 4.0700 | 254,800 |
| 01 Feb 2024 | 4.0900 | 4.1800 | 3.9200 | 4.1400 | 4.1400 | 375,400 |
| 31 Jan 2024 | 4.2900 | 4.3100 | 4.0500 | 4.0900 | 4.0900 | 326,500 |
| 30 Jan 2024 | 4.2900 | 4.3100 | 4.1420 | 4.1900 | 4.1900 | 135,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.