Australia markets closed

AMMO, Inc. (POWW)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
2.5800+0.0200 (+0.78%)
At close: 04:00PM EDT
2.5800 0.00 (0.00%)
After hours: 07:58PM EDT
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Apr 20242.56002.61002.55002.58002.5800369,300
26 Apr 20242.54002.58002.52002.56002.5600164,100
25 Apr 20242.53002.54002.45002.53002.5300368,400
24 Apr 20242.59002.64002.55002.56002.5600393,200
23 Apr 20242.62002.71002.57002.59002.5900588,600
22 Apr 20242.56002.64002.55002.62002.6200274,800
19 Apr 20242.53002.60002.49002.54002.5400318,300
18 Apr 20242.47002.57002.42002.55002.5500807,000
17 Apr 20242.47002.53002.43002.47002.4700470,000
16 Apr 20242.47002.50002.44002.46002.4600236,600
15 Apr 20242.50002.52002.46002.48002.4800438,500
12 Apr 20242.57002.57002.46002.47002.4700411,300
11 Apr 20242.55002.60002.53002.56002.5600215,400
10 Apr 20242.57002.61002.50002.55002.5500543,300
09 Apr 20242.75002.80002.61002.63002.6300344,400
08 Apr 20242.68002.79002.67002.75002.7500404,600
05 Apr 20242.69002.76002.66002.66002.6600213,700
04 Apr 20242.70002.82002.67002.69002.6900515,800
03 Apr 20242.68002.69002.59002.64002.6400350,700
02 Apr 20242.65002.76002.62002.67002.6700613,700
01 Apr 20242.79002.79002.64002.68002.6800688,700
28 Mar 20242.86002.94002.75002.75002.7500416,700
27 Mar 20242.81002.86002.73002.84002.8400492,100
26 Mar 20242.75002.89002.75002.78002.7800763,400
25 Mar 20242.72002.76002.69002.74002.7400387,100
22 Mar 20242.76002.78002.69002.71002.7100428,000
21 Mar 20242.73002.78002.67002.73002.7300551,600
20 Mar 20242.59002.77002.59002.72002.72001,035,500
19 Mar 20242.43002.60002.43002.59002.5900787,000
18 Mar 20242.50002.50002.43002.46002.4600430,400
15 Mar 20242.40002.50002.37002.50002.5000783,100
14 Mar 20242.42002.42002.35002.37002.3700362,200
13 Mar 20242.41002.47002.41002.44002.4400413,500
12 Mar 20242.44002.44002.36002.42002.4200423,400
11 Mar 20242.49002.53002.42002.43002.4300443,900
08 Mar 20242.43002.57002.43002.48002.4800542,900
07 Mar 20242.38002.43002.38002.41002.4100423,900
06 Mar 20242.36002.41002.33002.36002.3600333,800
05 Mar 20242.43002.44002.32002.34002.3400310,000
04 Mar 20242.46002.54002.40002.43002.4300946,200
01 Mar 20242.41002.44002.34002.42002.4200493,500
29 Feb 20242.36002.44002.33002.38002.3800435,300
28 Feb 20242.30002.38002.28002.32002.3200473,100
27 Feb 20242.28002.33002.27002.31002.3100323,700
26 Feb 20242.26002.31002.26002.27002.2700361,300
23 Feb 20242.27002.29002.23002.27002.2700360,900
22 Feb 20242.35002.37002.28002.29002.2900432,100
21 Feb 20242.40002.42002.35002.37002.3700474,900
20 Feb 20242.40002.48002.38002.40002.4000594,100
16 Feb 20242.51002.51002.43002.43002.4300534,800
15 Feb 20242.52002.62002.49002.51002.5100982,100
14 Feb 20242.49002.53002.42002.52002.5200585,800
13 Feb 20242.59002.60002.42002.44002.4400957,600
12 Feb 20242.55002.73002.45002.67002.67001,685,400
09 Feb 20242.28002.55002.25002.51002.51003,019,500
08 Feb 20242.15002.22002.15002.21002.2100671,400
07 Feb 20242.22002.22002.15002.16002.1600355,300
06 Feb 20242.15002.21002.14002.20002.2000455,700
05 Feb 20242.20002.22002.15002.15002.1500373,300
02 Feb 20242.23002.24002.19002.22002.2200267,400
01 Feb 20242.19002.27002.17002.25002.2500521,700
31 Jan 20242.20002.28002.16002.17002.1700551,500
30 Jan 20242.30002.38002.21002.21002.2100586,600
29 Jan 20242.15002.30002.15002.30002.3000854,000
26 Jan 20242.18002.18002.15002.15002.1500467,400
25 Jan 20242.16002.17002.12002.16002.1600268,500
24 Jan 20242.16002.18002.12002.14002.1400590,600
23 Jan 20242.13002.16002.12002.14002.1400401,000
22 Jan 20242.10002.15002.08002.14002.1400576,500
19 Jan 20242.04002.07001.99002.07002.0700571,900
18 Jan 20242.06002.09001.96002.02002.0200777,000
17 Jan 20242.06002.06001.98002.06002.0600711,500
16 Jan 20242.12002.14002.06002.06002.0600455,100
12 Jan 20242.13002.17002.11002.12002.1200450,900
11 Jan 20242.09002.13002.08002.10002.1000411,600
10 Jan 20242.09002.15002.07002.11002.1100857,100
09 Jan 20242.17002.18002.08002.08002.0800823,200
08 Jan 20242.10002.19002.10002.17002.1700749,100
05 Jan 20242.12002.17002.06002.11002.11001,090,000
04 Jan 20242.05002.13002.03002.11002.1100516,400
03 Jan 20242.13002.14002.03002.03002.0300790,100
02 Jan 20242.10002.20002.09002.17002.1700911,700
29 Dec 20232.15002.17002.08002.10002.1000716,800
28 Dec 20232.23002.25002.13002.15002.15001,032,400
27 Dec 20232.32002.32002.22002.23002.2300734,700
26 Dec 20232.24002.33002.21002.32002.3200756,600
22 Dec 20232.18002.24002.16002.20002.20001,023,800
21 Dec 20232.18002.23002.13002.19002.1900637,800
20 Dec 20232.05002.28002.03002.13002.13001,701,500
19 Dec 20231.99002.06001.98002.05002.0500795,000
18 Dec 20232.03002.03001.96001.96001.9600686,700
15 Dec 20232.08002.08002.00002.00002.00001,391,600
14 Dec 20231.99002.10001.99002.05002.05001,523,800
13 Dec 20231.91002.00001.85001.98001.98001,458,400
12 Dec 20232.01002.01001.90001.91001.9100880,200
11 Dec 20232.03002.05002.00002.01002.01001,050,400
08 Dec 20232.02002.05002.00002.02002.0200863,900
07 Dec 20232.05002.06002.01002.03002.0300445,100
06 Dec 20232.00002.08002.00002.05002.05001,059,900
05 Dec 20232.08002.08002.00002.02002.0200682,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...