AMMO Inc. Common Stockのデータ

AMMO Inc. Common Stockの基本情報

名前 AMMO Inc. Common Stock
ティッカー POWW
United States
上場年 nan
セクター Capital Goods

AMMO Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 9.95 8.5 9.9 8.96 4156600.0 8.96
2021-02-12 9.59 8.5 8.81 9.32 3067200.0 9.32
2021-02-11 9.9 8.0 8.25 9.61 9764700.0 9.61
2021-02-10 8.15 7.44 8.1 7.75 2953800.0 7.75
2021-02-09 8.1 7.32 7.5 7.91 4224900.0 7.91
2021-02-08 7.49 7.02 7.47 7.4 2201300.0 7.4
2021-02-05 7.64 6.9 7.44 7.19 3292200.0 7.19
2021-02-04 8.0 7.04 7.45 7.34 6180500.0 7.34
2021-02-03 7.0 6.15 6.3 6.72 4019900.0 6.72
2021-02-02 6.2 5.3 5.52 6.14 4286000.0 6.14
2021-02-01 5.48 4.7 5.31 5.4 2040500.0 5.4
2021-01-29 5.5 5.14 5.39 5.25 1230100.0 5.25
2021-01-28 5.75 5.26 5.7 5.4 1619500.0 5.4
2021-01-27 5.84 5.32 5.56 5.55 1683200.0 5.55
2021-01-26 6.08 5.6 6.07 5.81 1849700.0 5.81
2021-01-25 5.96 4.72 5.84 5.83 4698900.0 5.83
2021-01-22 6.0 5.61 5.78 5.78 1451200.0 5.78
2021-01-21 6.57 5.69 6.55 5.9 3683900.0 5.9
2021-01-20 7.12 6.32 7.1 6.47 3735700.0 6.47
2021-01-19 7.55 6.81 7.07 7.07 5406300.0 7.07
2021-01-15 7.18 6.5 6.7 6.83 5109800.0 6.83
2021-01-14 7.83 6.05 7.75 6.7 12295000.0 6.7
2021-01-13 8.98 5.84 5.94 7.28 37212400.0 7.28
2021-01-12 5.75 4.2 4.24 5.42 7052200.0 5.42
2021-01-11 4.19 3.8 3.95 4.17 1631900.0 4.17
2021-01-08 4.25 3.8 4.21 3.95 1385800.0 3.95
2021-01-07 4.15 3.88 4.02 4.1 2241100.0 4.1
2021-01-06 4.28 3.52 3.74 3.85 5681300.0 3.85
2021-01-05 3.62 3.4 3.5 3.57 1736600.0 3.57
2021-01-04 3.6 3.32 3.57 3.44 1442700.0 3.44
2020-12-31 3.38 3.21 3.34 3.3 562700.0 3.3
2020-12-30 3.45 3.31 3.36 3.33 414200.0 3.33
2020-12-29 3.48 3.26 3.46 3.43 625700.0 3.43
2020-12-28 3.72 3.26 3.72 3.47 1416700.0 3.47
2020-12-24 3.81 3.58 3.67 3.64 551200.0 3.64
2020-12-23 3.75 3.5 3.65 3.65 844000.0 3.65
2020-12-22 3.75 3.54 3.6 3.6 1484200.0 3.6
2020-12-21 3.7 3.36 3.58 3.42 1831600.0 3.42
2020-12-18 3.48 3.13 3.22 3.33 1420900.0 3.33
2020-12-17 3.28 3.05 3.27 3.18 1251300.0 3.18
2020-12-16 3.35 3.07 3.3 3.25 1531600.0 3.25
2020-12-15 3.49 3.2 3.47 3.33 1332900.0 3.33
2020-12-14 3.8 3.29 3.78 3.47 1428000.0 3.47
2020-12-11 3.61 3.13 3.6 3.59 2333100.0 3.59
2020-12-10 4.0 3.23 3.89 3.48 3842000.0 3.48
2020-12-09 3.99 3.26 3.26 3.72 5237200.0 3.72
2020-12-08 3.37 2.67 2.9 3.21 5970700.0 3.21
2020-12-07 2.78 2.43 2.65 2.63 2081100.0 2.63
2020-12-04 2.57 2.28 2.4 2.51 1806600.0 2.51
2020-12-03 2.4 2.25 2.32 2.3 654000.0 2.3
2020-12-02 2.33 2.17 2.3 2.28 595600.0 2.28
2020-12-01 2.4 2.21 2.25 2.3 2042300.0 2.3
2020-11-30 2.78 2.4 2.62 2.48 557200.0 2.48
2020-11-27 2.61 2.5 2.58 2.59 132000.0 2.59
2020-11-25 2.58 2.45 2.55 2.57 256600.0 2.57
2020-11-24 2.58 2.37 2.37 2.46 329400.0 2.46
2020-11-23 2.53 2.18 2.29 2.42 376100.0 2.42
2020-11-20 2.32 2.2 2.32 2.29 109600.0 2.29
2020-11-19 2.33 2.25 2.32 2.32 88400.0 2.32
2020-11-18 2.36 2.26 2.3 2.33 87700.0 2.33
2020-11-17 2.33 2.22 2.3 2.29 133600.0 2.29
2020-11-16 2.4 2.25 2.29 2.33 124500.0 2.33
2020-11-13 2.47 2.26 2.43 2.26 183700.0 2.26
2020-11-12 2.64 2.31 2.49 2.35 347700.0 2.35
2020-11-11 2.63 2.39 2.39 2.48 242900.0 2.48
2020-11-10 2.49 2.36 2.37 2.39 296500.0 2.39
2020-11-09 2.37 2.18 2.31 2.35 448200.0 2.35
2020-11-06 2.25 2.1 2.15 2.15 198300.0 2.15
2020-11-05 2.16 2.02 2.02 2.15 171000.0 2.15
2020-11-04 2.3 2.03 2.27 2.03 232300.0 2.03
2020-11-03 2.35 2.22 2.29 2.26 173100.0 2.26
2020-11-02 2.32 2.2 2.21 2.29 158000.0 2.29
2020-10-30 2.38 2.13 2.35 2.2 128500.0 2.2
2020-10-29 2.3 2.1 2.3 2.27 337800.0 2.27
2020-10-28 2.3 2.15 2.26 2.17 138900.0 2.17
2020-10-27 2.44 2.22 2.44 2.24 127200.0 2.24
2020-10-26 2.55 2.3 2.55 2.41 141100.0 2.41
2020-10-23 2.52 2.3 2.48 2.51 126300.0 2.51
2020-10-22 2.6 2.31 2.31 2.48 216400.0 2.48
2020-10-21 2.35 2.2 2.29 2.29 139100.0 2.29
2020-10-20 2.32 2.0 2.1 2.27 391000.0 2.27
2020-10-19 2.22 1.97 2.13 2.0 375300.0 2.0
2020-10-16 2.44 1.96 2.43 2.09 698100.0 2.09
2020-10-15 2.44 2.18 2.4 2.4 190300.0 2.4
2020-10-14 2.45 2.33 2.45 2.34 144400.0 2.34
2020-10-13 2.6 2.33 2.6 2.4 215000.0 2.4
2020-10-12 2.73 2.5 2.59 2.55 114800.0 2.55
2020-10-09 2.89 2.58 2.85 2.63 179100.0 2.63
2020-10-08 2.99 2.77 2.94 2.92 141600.0 2.92
2020-10-07 2.87 2.78 2.83 2.85 78400.0 2.85
2020-10-06 2.99 2.59 2.84 2.79 287200.0 2.79
2020-10-05 2.86 2.7 2.71 2.84 122500.0 2.84
2020-10-02 2.74 2.48 2.48 2.69 122700.0 2.69
2020-10-01 2.65 2.53 2.55 2.65 82000.0 2.65
2020-09-30 2.62 2.49 2.51 2.52 98000.0 2.52
2020-09-29 2.5 2.34 2.35 2.49 132200.0 2.49
2020-09-28 2.37 2.25 2.37 2.31 51600.0 2.31
2020-09-25 2.38 2.29 2.35 2.37 49900.0 2.37
2020-09-24 2.38 2.32 2.37 2.38 37300.0 2.38
2020-09-23 2.38 2.31 2.37 2.36 19100.0 2.36
2020-09-22 2.37 2.31 2.33 2.37 44700.0 2.37
2020-09-21 2.4 2.3 2.38 2.37 82300.0 2.37
2020-09-18 2.4 2.32 2.39 2.38 59100.0 2.38
2020-09-17 2.4 2.32 2.4 2.39 21200.0 2.39
2020-09-16 2.4 2.38 2.4 2.4 58100.0 2.4
2020-09-15 2.4 2.33 2.33 2.4 58600.0 2.4
2020-09-14 2.4 2.3 2.4 2.3 41800.0 2.3
2020-09-11 2.4 2.28 2.29 2.4 56100.0 2.4
2020-09-10 2.47 2.3 2.47 2.39 22600.0 2.39
2020-09-09 2.62 2.3 2.48 2.43 152200.0 2.43
2020-09-08 2.49 2.3 2.44 2.49 40300.0 2.49
2020-09-04 2.48 2.19 2.44 2.37 176100.0 2.37
2020-09-03 2.54 2.35 2.48 2.44 56000.0 2.44
2020-09-02 2.42 2.25 2.25 2.41 59700.0 2.41
2020-09-01 2.42 2.25 2.33 2.25 68000.0 2.25
2020-08-31 2.6 2.35 2.57 2.4 62100.0 2.4
2020-08-28 2.6 2.39 2.39 2.56 40800.0 2.56
2020-08-27 2.46 2.32 2.4 2.4 83200.0 2.4
2020-08-26 2.54 2.4 2.47 2.46 62100.0 2.46
2020-08-25 2.56 2.41 2.41 2.5 48800.0 2.5
2020-08-24 2.6 2.4 2.4 2.43 45300.0 2.43
2020-08-21 2.55 2.35 2.49 2.39 77900.0 2.39
2020-08-20 2.84 2.31 2.8 2.43 125600.0 2.43
2020-08-19 2.82 2.67 2.72 2.79 72300.0 2.79
2020-08-18 2.8 2.72 2.76 2.72 24100.0 2.72
2020-08-17 2.97 2.74 2.97 2.82 72000.0 2.82
2020-08-14 3.07 2.8 2.9 2.89 163200.0 2.89
2020-08-13 2.9 2.68 2.7 2.88 106500.0 2.88
2020-08-12 2.71 2.58 2.58 2.68 42900.0 2.68
2020-08-11 2.68 2.57 2.62 2.58 111400.0 2.58
2020-08-10 2.67 2.48 2.5 2.55 115600.0 2.55
2020-08-07 2.69 2.45 2.57 2.45 71700.0 2.45
2020-08-06 2.7 2.43 2.7 2.44 199400.0 2.44
2020-08-05 2.64 2.5 2.52 2.62 45100.0 2.62
2020-08-04 2.65 2.45 2.64 2.5 49000.0 2.5
2020-08-03 2.73 2.51 2.71 2.53 45200.0 2.53
2020-07-31 2.73 2.51 2.64 2.69 41600.0 2.69
2020-07-30 2.7 2.58 2.66 2.62 44800.0 2.62
2020-07-29 2.73 2.6 2.67 2.7 37000.0 2.7
2020-07-28 2.7 2.6 2.7 2.7 64200.0 2.7
2020-07-27 2.72 2.55 2.65 2.65 79100.0 2.65
2020-07-24 2.83 2.67 2.68 2.69 156200.0 2.69
2020-07-23 2.65 2.45 2.47 2.65 106600.0 2.65
2020-07-22 2.5 2.4 2.4 2.5 28700.0 2.5
2020-07-21 2.5 2.28 2.49 2.4 36400.0 2.4
2020-07-20 2.57 2.44 2.46 2.5 54600.0 2.5
2020-07-17 2.57 2.4 2.45 2.44 116900.0 2.44
2020-07-16 2.42 2.16 2.16 2.4 56700.0 2.4
2020-07-15 2.15 2.1 2.15 2.15 41400.0 2.15
2020-07-14 2.21 2.0 2.21 2.15 42700.0 2.15
2020-07-13 2.24 2.16 2.2 2.2 79600.0 2.2
2020-07-10 2.3 2.18 2.26 2.2 56900.0 2.2
2020-07-09 2.4 2.16 2.4 2.24 74300.0 2.24
2020-07-08 2.44 2.3 2.32 2.39 68000.0 2.39
2020-07-07 2.4 2.3 2.4 2.33 18100.0 2.33
2020-07-06 2.49 2.38 2.49 2.38 35800.0 2.38
2020-07-02 2.59 2.31 2.4 2.5 52200.0 2.5
2020-07-01 2.65 2.35 2.63 2.42 111400.0 2.42
2020-06-30 2.67 2.62 2.65 2.64 44100.0 2.64
2020-06-29 2.62 2.35 2.38 2.62 122400.0 2.62
2020-06-26 2.42 2.3 2.38 2.4 60200.0 2.4
2020-06-25 2.42 2.32 2.4 2.4 68700.0 2.4
2020-06-24 2.4 2.3 2.33 2.4 49600.0 2.4
2020-06-23 2.65 2.27 2.59 2.33 92700.0 2.33
2020-06-22 2.5 2.25 2.38 2.5 90700.0 2.5
2020-06-19 2.44 2.23 2.44 2.37 42200.0 2.37
2020-06-18 2.53 2.33 2.52 2.33 81200.0 2.33
2020-06-17 2.55 2.3 2.47 2.45 30000.0 2.45
2020-06-16 2.6 2.45 2.53 2.45 58300.0 2.45
2020-06-15 2.6 2.42 2.42 2.56 74100.0 2.56
2020-06-12 2.45 2.26 2.26 2.39 68800.0 2.39
2020-06-11 2.51 2.0 2.04 2.21 133200.0 2.21
2020-06-10 2.72 2.06 2.72 2.06 450000.0 2.06
2020-06-09 2.98 2.65 2.9 2.65 221300.0 2.65
2020-06-08 2.95 2.73 2.8 2.85 189100.0 2.85
2020-06-05 2.69 2.42 2.44 2.69 192100.0 2.69
2020-06-04 2.44 2.31 2.4 2.44 188500.0 2.44
2020-06-03 2.39 2.1 2.1 2.37 298000.0 2.37
2020-06-02 2.21 2.04 2.18 2.06 151900.0 2.06
2020-06-01 2.2 1.98 1.99 2.15 309200.0 2.15
2020-05-29 1.92 1.65 1.65 1.9 192200.0 1.9
2020-05-28 1.7 1.65 1.67 1.68 37800.0 1.68
2020-05-27 1.7 1.59 1.7 1.68 55000.0 1.68
2020-05-26 1.76 1.61 1.62 1.7 127300.0 1.7
2020-05-22 1.61 1.58 1.59 1.61 24300.0 1.61
2020-05-21 1.61 1.58 1.58 1.61 10900.0 1.61
2020-05-20 1.65 1.58 1.65 1.61 21900.0 1.61
2020-05-19 1.65 1.59 1.59 1.65 24200.0 1.65
2020-05-18 1.68 1.58 1.68 1.58 21700.0 1.58
2020-05-15 1.7 1.58 1.64 1.7 32100.0 1.7
2020-05-14 1.7 1.54 1.65 1.64 31200.0 1.64
2020-05-13 1.68 1.58 1.67 1.65 36000.0 1.65
2020-05-12 1.7 1.64 1.69 1.67 31500.0 1.67
2020-05-11 1.69 1.6 1.64 1.69 12200.0 1.69
2020-05-08 1.7 1.61 1.65 1.63 18500.0 1.63
2020-05-07 1.68 1.55 1.6 1.63 21900.0 1.63
2020-05-06 1.71 1.59 1.67 1.6 13900.0 1.6
2020-05-05 1.69 1.65 1.69 1.67 5700.0 1.67
2020-05-04 1.7 1.63 1.64 1.69 15800.0 1.69
2020-05-01 1.65 1.61 1.65 1.63 7800.0 1.63
2020-04-30 1.71 1.64 1.7 1.69 15000.0 1.69
2020-04-29 1.79 1.6 1.68 1.7 221000.0 1.7
2020-04-28 1.7 1.45 1.48 1.7 130800.0 1.7
2020-04-27 1.5 1.41 1.5 1.46 12600.0 1.46
2020-04-24 1.55 1.48 1.53 1.49 14200.0 1.49
2020-04-23 1.55 1.45 1.48 1.5 25600.0 1.5
2020-04-22 1.65 1.46 1.63 1.51 44600.0 1.51
2020-04-21 1.62 1.48 1.5 1.62 66800.0 1.62
2020-04-20 1.59 1.5 1.59 1.52 19400.0 1.52
2020-04-17 1.59 1.45 1.45 1.59 47300.0 1.59
2020-04-16 1.61 1.47 1.61 1.59 30400.0 1.59
2020-04-15 1.63 1.5 1.56 1.61 34200.0 1.61
2020-04-14 1.63 1.56 1.59 1.6 55400.0 1.6
2020-04-13 1.64 1.52 1.53 1.59 34300.0 1.59
2020-04-09 1.69 1.58 1.68 1.65 27200.0 1.65
2020-04-08 1.75 1.6 1.75 1.67 77900.0 1.67
2020-04-07 1.75 1.65 1.75 1.75 27700.0 1.75
2020-04-06 1.89 1.72 1.84 1.83 46200.0 1.83
2020-04-03 1.93 1.76 1.88 1.9 17100.0 1.9
2020-04-02 1.98 1.83 1.85 1.89 65600.0 1.89
2020-04-01 1.99 1.81 1.95 1.84 15200.0 1.84
2020-03-31 2.01 1.68 1.75 1.95 97900.0 1.95
2020-03-30 1.71 1.35 1.59 1.65 55900.0 1.65
2020-03-27 1.6 1.5 1.6 1.6 56700.0 1.6
2020-03-26 1.6 1.5 1.55 1.6 58100.0 1.6
2020-03-25 1.6 1.5 1.6 1.54 68200.0 1.54
2020-03-24 1.66 1.5 1.6 1.6 114100.0 1.6
2020-03-23 1.69 1.32 1.32 1.6 87900.0 1.6
2020-03-20 1.32 1.0 1.25 1.32 37400.0 1.32
2020-03-19 1.25 1.23 1.23 1.25 5200.0 1.25
2020-03-18 1.31 1.2 1.22 1.23 28300.0 1.23
2020-03-17 1.3 1.2 1.22 1.23 8100.0 1.23
2020-03-16 1.25 1.17 1.25 1.22 12600.0 1.22
2020-03-13 1.32 1.2 1.26 1.23 8300.0 1.23
2020-03-12 1.33 1.24 1.25 1.32 11700.0 1.32
2020-03-11 1.25 1.25 1.25 1.25 4000.0 1.25
2020-03-10 1.25 1.22 1.22 1.25 30300.0 1.25
2020-03-09 1.27 1.14 1.27 1.21 21700.0 1.21
2020-03-06 1.39 1.22 1.38 1.29 14000.0 1.29
2020-03-05 1.38 1.2 1.35 1.38 32000.0 1.38
2020-03-04 1.4 1.25 1.36 1.37 22300.0 1.37
2020-03-03 1.5 1.29 1.29 1.4 20500.0 1.4
2020-03-02 1.3 1.24 1.27 1.28 15200.0 1.28
2020-02-28 1.28 1.13 1.19 1.28 28300.0 1.28
2020-02-27 1.19 1.06 1.11 1.19 4600.0 1.19
2020-02-26 1.24 1.15 1.24 1.15 4400.0 1.15
2020-02-25 1.34 1.17 1.22 1.25 44200.0 1.25
2020-02-24 1.22 1.15 1.15 1.18 16500.0 1.18
2020-02-21 1.17 1.13 1.17 1.14 24600.0 1.14
2020-02-20 1.2 1.17 1.2 1.17 8200.0 1.17
2020-02-19 1.2 1.13 1.2 1.19 11900.0 1.19
2020-02-18 1.19 1.14 1.14 1.19 1800.0 1.19