Amprius Tech (AMPX)

AMPX
🏛️ Estados Unidos →
10.67
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 5.71 5.90 5.01 5.29 1.3M
2023-12-28 5.09 6.02 4.76 5.63 2.6M
2023-12-27 4.35 5.09 4.22 4.79 2.0M
2023-12-26 3.80 4.12 3.72 4.03 1.3M
2023-12-22 3.78 3.88 3.72 3.78 0.3M
2023-12-21 3.61 3.74 3.61 3.74 0.3M
2023-12-20 3.71 3.86 3.58 3.61 0.3M
2023-12-19 3.73 3.94 3.63 3.67 0.6M
2023-12-18 3.50 3.66 3.45 3.63 0.4M
2023-12-15 3.72 3.72 3.45 3.48 0.6M
2023-12-14 3.70 3.71 3.47 3.54 0.8M
2023-12-13 3.89 3.90 3.51 3.70 0.6M
2023-12-12 3.95 3.95 3.70 3.79 0.3M
2023-12-11 4.06 4.12 3.93 4.00 0.1M
2023-12-08 3.83 4.09 3.83 4.07 0.2M
2023-12-07 4.05 4.05 3.81 3.86 0.3M
2023-12-06 4.14 4.26 3.91 4.02 0.3M
2023-12-05 4.52 4.54 4.12 4.18 0.4M
2023-12-04 4.29 4.48 4.18 4.45 0.2M
2023-12-01 4.12 4.36 4.11 4.23 0.3M
2023-11-30 4.11 4.45 3.98 4.11 0.4M
2023-11-29 3.81 4.25 3.63 4.13 0.7M
2023-11-28 4.00 4.02 3.57 3.59 0.5M
2023-11-27 4.53 4.63 3.93 3.96 0.6M
2023-11-24 4.17 4.70 4.12 4.51 0.5M
2023-11-22 3.99 4.10 3.89 4.08 0.3M
2023-11-21 3.80 3.96 3.76 3.90 0.2M
2023-11-20 3.93 4.03 3.76 3.80 0.2M
2023-11-17 3.68 3.96 3.61 3.93 0.3M
2023-11-16 3.60 3.66 3.47 3.60 0.1M
2023-11-15 3.25 3.63 3.25 3.60 0.4M
2023-11-14 3.27 3.53 3.21 3.25 0.2M
2023-11-13 3.22 3.34 3.01 3.23 0.3M
2023-11-10 3.12 3.55 2.68 3.21 0.5M
2023-11-09 3.03 3.12 2.72 2.73 0.3M
2023-11-08 3.38 3.38 2.95 3.08 0.3M
2023-11-07 3.33 3.47 3.13 3.30 0.2M
2023-11-06 3.45 3.60 3.36 3.42 0.2M
2023-11-03 3.49 3.59 3.32 3.35 0.2M
2023-11-02 3.11 3.46 3.10 3.45 0.3M
2023-11-01 2.92 3.01 2.85 2.98 0.1M
2023-10-31 2.98 3.13 2.88 2.91 0.3M
2023-10-30 2.96 3.06 2.75 2.78 0.3M
2023-10-27 2.72 2.80 2.72 2.80 0.2M
2023-10-26 3.05 3.06 2.67 2.70 0.2M
2023-10-25 2.67 3.14 2.62 3.00 0.5M
2023-10-24 3.13 3.13 2.60 2.67 0.7M
2023-10-23 3.20 3.24 3.08 3.10 0.2M
2023-10-20 3.36 3.36 3.14 3.22 0.3M
2023-10-19 3.55 3.55 3.35 3.37 0.2M
2023-10-18 3.44 3.50 3.37 3.49 0.1M
2023-10-17 3.41 3.55 3.38 3.45 0.2M
2023-10-16 3.50 3.58 3.41 3.42 0.2M
2023-10-13 3.70 3.70 3.39 3.49 0.5M
2023-10-12 4.10 4.14 3.70 3.74 0.4M
2023-10-11 4.35 4.44 4.06 4.08 0.4M
2023-10-10 4.46 4.50 4.21 4.40 0.5M
2023-10-09 4.45 4.48 4.11 4.32 0.3M
2023-10-06 4.40 4.58 4.36 4.49 0.3M
2023-10-05 4.40 4.54 4.22 4.52 0.3M
2023-10-04 4.95 4.95 4.19 4.44 0.6M
2023-10-03 4.55 5.03 4.50 5.03 0.6M
2023-10-02 4.70 4.96 4.62 4.69 0.4M
2023-09-29 4.60 4.75 4.37 4.74 0.4M
2023-09-28 4.70 5.05 4.50 4.60 2.3M
2023-09-27 4.51 4.94 4.48 4.76 0.6M
2023-09-26 4.36 4.79 4.35 4.48 0.6M
2023-09-25 4.45 4.61 4.14 4.48 0.7M
2023-09-22 3.99 4.95 3.99 4.49 2.5M
2023-09-21 4.20 4.39 3.87 3.96 0.5M
2023-09-20 4.51 4.51 4.11 4.30 0.5M
2023-09-19 5.00 5.05 4.18 4.31 1.0M
2023-09-18 4.10 5.34 4.01 5.03 3.5M
2023-09-15 3.69 4.07 3.69 3.95 0.6M
2023-09-14 3.69 3.77 3.28 3.66 1.5M
2023-09-13 4.43 4.66 3.87 3.98 0.5M
2023-09-12 3.48 4.11 3.48 4.04 0.4M
2023-09-11 3.50 3.72 3.47 3.52 0.4M
2023-09-08 3.80 3.81 3.45 3.48 0.5M
2023-09-07 4.36 4.44 3.65 3.69 0.7M
2023-09-06 4.85 4.90 4.38 4.41 0.3M
2023-09-05 4.70 4.87 4.66 4.82 0.1M
2023-09-01 4.91 5.00 4.70 4.72 0.1M
2023-08-31 4.84 5.00 4.77 4.92 0.2M
2023-08-30 4.65 4.82 4.60 4.72 0.1M
2023-08-29 4.53 4.78 4.48 4.64 0.2M
2023-08-28 4.75 4.75 4.37 4.53 0.2M
2023-08-25 4.65 4.86 4.56 4.59 0.3M
2023-08-24 4.85 4.91 4.62 4.65 0.2M
2023-08-23 5.09 5.18 4.85 4.87 0.2M
2023-08-22 5.01 5.25 4.90 4.96 0.2M
2023-08-21 5.56 5.64 4.98 4.99 0.4M
2023-08-18 5.55 5.65 5.42 5.54 0.1M
2023-08-17 5.88 5.96 5.62 5.63 0.1M
2023-08-16 5.89 6.00 5.75 5.87 0.1M
2023-08-15 5.90 6.10 5.72 5.95 0.3M
2023-08-14 6.04 6.17 5.80 5.95 0.1M
2023-08-11 6.50 6.63 5.53 6.04 0.6M
2023-08-10 6.88 6.88 6.55 6.63 0.2M
2023-08-09 7.02 7.02 6.68 6.74 0.2M
2023-08-08 6.93 7.04 6.76 7.02 0.1M
2023-08-07 7.02 7.09 6.80 6.99 0.1M
2023-08-04 7.26 7.38 6.90 6.99 0.2M
2023-08-03 7.38 7.58 7.16 7.29 0.2M
2023-08-02 7.37 7.37 7.13 7.28 0.1M
2023-08-01 7.47 7.48 7.14 7.34 0.2M
2023-07-31 7.39 7.54 7.21 7.51 0.2M
2023-07-28 7.25 7.50 7.15 7.39 0.1M
2023-07-27 7.40 7.52 7.10 7.18 0.2M
2023-07-26 7.35 7.48 7.26 7.41 0.1M
2023-07-25 7.74 7.82 7.22 7.35 0.3M
2023-07-24 7.63 8.36 7.63 7.88 0.3M
2023-07-21 7.61 7.74 7.54 7.63 0.1M
2023-07-20 7.97 7.97 7.61 7.64 0.1M
2023-07-19 7.96 8.09 7.80 7.98 0.1M
2023-07-18 8.02 8.08 7.84 7.99 0.1M
2023-07-17 7.88 8.37 7.88 8.04 0.2M
2023-07-14 8.20 8.37 7.73 7.84 0.2M
2023-07-13 8.19 8.25 7.79 8.19 0.2M
2023-07-12 7.84 8.04 7.58 7.95 0.2M
2023-07-11 7.69 7.75 7.41 7.75 0.2M
2023-07-10 7.13 7.56 7.08 7.54 0.2M
2023-07-07 6.92 7.21 6.92 7.13 0.1M
2023-07-06 7.02 7.12 6.67 6.89 0.3M
2023-07-05 7.00 7.10 6.60 7.09 0.4M
2023-07-03 7.15 7.27 6.95 6.98 0.3M
2023-06-30 7.32 7.40 7.18 7.18 0.2M
2023-06-29 7.22 7.50 7.20 7.25 0.2M
2023-06-28 7.40 7.41 7.15 7.17 0.3M
2023-06-27 7.61 7.86 7.32 7.33 0.3M
2023-06-26 8.12 8.12 7.54 7.58 0.4M
2023-06-23 8.30 8.41 8.03 8.11 1.0M
2023-06-22 8.88 8.91 8.35 8.40 0.3M
2023-06-21 9.28 9.32 8.88 9.03 0.4M
2023-06-20 8.95 9.51 8.95 9.27 0.5M
2023-06-16 8.79 8.94 8.56 8.94 0.4M
2023-06-15 9.44 9.47 8.58 8.79 0.8M
2023-06-14 10.40 10.58 9.25 9.43 0.8M
2023-06-13 10.40 10.45 10.12 10.35 0.5M
2023-06-12 10.24 10.24 9.75 10.10 0.7M
2023-06-09 9.67 10.63 9.34 9.50 1.9M
2023-06-08 8.48 9.39 8.30 9.18 0.7M
2023-06-07 8.66 8.66 8.20 8.35 0.1M
2023-06-06 8.34 8.48 7.99 8.46 0.1M
2023-06-05 7.75 8.38 7.57 8.25 0.2M
2023-06-02 7.75 7.85 7.42 7.65 0.2M
2023-06-01 7.80 7.85 7.45 7.65 0.1M
2023-05-31 7.44 7.68 7.31 7.61 0.1M
2023-05-30 7.50 7.58 7.19 7.46 0.2M
2023-05-26 7.85 8.05 7.30 7.50 0.2M
2023-05-25 8.30 8.43 7.79 7.86 0.1M
2023-05-24 8.30 8.39 8.19 8.30 0.1M
2023-05-23 7.90 8.32 7.83 8.30 0.1M
2023-05-22 8.06 8.11 7.72 7.94 0.2M
2023-05-19 8.60 8.60 7.92 8.06 0.2M
2023-05-18 8.45 8.58 8.35 8.52 0.1M
2023-05-17 8.50 8.73 8.45 8.52 0.1M
2023-05-16 8.60 8.68 8.25 8.59 0.1M
2023-05-15 8.79 8.81 8.50 8.67 0.1M
2023-05-12 8.77 8.86 8.65 8.75 0.1M
2023-05-11 8.88 9.08 8.42 8.75 0.1M
2023-05-10 9.10 9.11 8.86 8.94 0.2M
2023-05-09 9.10 9.13 8.87 8.90 0.1M
2023-05-08 8.89 9.12 8.84 9.00 0.2M
2023-05-05 8.57 9.11 8.57 8.76 0.1M
2023-05-04 8.99 9.17 8.37 8.45 0.2M
2023-05-03 9.10 9.18 8.92 8.95 0.1M
2023-05-02 9.30 9.38 8.95 9.17 0.1M
2023-05-01 9.32 9.49 9.15 9.22 0.1M
2023-04-28 9.30 9.55 9.22 9.38 0.2M
2023-04-27 8.76 9.24 8.76 9.20 0.1M
2023-04-26 8.65 9.00 8.58 8.77 0.1M
2023-04-25 9.40 9.40 8.34 8.63 0.3M
2023-04-24 9.68 9.80 9.33 9.40 0.3M
2023-04-21 9.44 9.68 9.28 9.50 0.3M
2023-04-20 9.25 9.48 9.09 9.30 0.2M
2023-04-19 9.11 9.49 9.04 9.08 0.2M
2023-04-18 9.50 9.50 8.76 9.21 0.2M
2023-04-17 9.35 9.47 9.11 9.38 0.5M
2023-04-14 8.75 9.14 8.50 8.93 0.3M
2023-04-13 8.94 8.94 8.53 8.59 0.2M
2023-04-12 8.50 8.97 8.31 8.75 0.2M
2023-04-11 8.27 8.50 7.92 8.42 0.1M
2023-04-10 7.98 8.50 7.84 8.42 0.1M
2023-04-06 8.05 8.25 7.58 8.12 0.1M
2023-04-05 8.34 8.49 8.05 8.08 0.1M
2023-04-04 8.53 8.53 8.01 8.45 0.1M
2023-04-03 8.80 8.86 7.61 8.51 0.4M
2023-03-31 8.90 9.06 8.06 8.71 0.4M
2023-03-30 7.69 8.88 7.53 8.60 0.8M
2023-03-29 7.02 7.49 6.86 7.42 0.2M
2023-03-28 7.55 7.58 6.85 6.92 0.3M
2023-03-27 7.97 7.97 6.97 7.50 0.6M
2023-03-24 7.95 8.42 6.85 7.50 1.5M
2023-03-23 5.59 8.00 5.47 7.65 3.1M
2023-03-22 5.11 5.50 5.05 5.50 0.0M
2023-03-21 4.52 5.14 4.48 5.09 0.1M
2023-03-20 4.64 4.66 4.15 4.47 0.1M
2023-03-17 4.83 4.90 4.40 4.55 0.1M
2023-03-16 5.14 5.14 4.87 4.94 0.1M
2023-03-15 5.60 5.60 5.00 5.18 0.1M
2023-03-14 5.91 5.98 5.47 5.59 0.1M
2023-03-13 6.26 6.26 5.50 5.96 0.1M
2023-03-10 6.21 6.37 6.09 6.33 0.0M
2023-03-09 6.41 6.47 6.20 6.20 0.0M
2023-03-08 6.49 6.49 6.20 6.39 0.1M
2023-03-07 6.62 6.63 6.31 6.40 0.1M
2023-03-06 6.32 6.37 6.26 6.33 0.1M
2023-03-03 6.24 6.34 6.15 6.30 0.0M
2023-03-02 6.20 6.27 6.05 6.22 0.0M
2023-03-01 6.34 6.38 6.18 6.20 0.1M
2023-02-28 6.33 6.38 6.21 6.33 0.0M
2023-02-27 6.34 6.42 6.22 6.28 0.0M
2023-02-24 6.12 6.39 6.12 6.33 0.1M
2023-02-23 6.26 6.26 6.08 6.24 0.1M
2023-02-22 6.30 6.31 6.06 6.24 0.0M
2023-02-21 6.33 6.44 6.21 6.39 0.1M
2023-02-17 6.28 6.31 6.06 6.21 0.0M
2023-02-16 6.42 6.42 6.24 6.30 0.0M
2023-02-15 6.21 6.45 6.01 6.45 0.0M
2023-02-14 6.05 6.13 5.80 6.11 0.0M
2023-02-13 6.11 6.32 5.85 6.05 0.1M
2023-02-10 6.15 6.40 6.05 6.12 0.1M
2023-02-09 6.34 6.56 6.16 6.25 0.1M
2023-02-08 6.24 6.60 6.17 6.41 0.1M
2023-02-07 6.00 6.53 6.00 6.25 0.2M
2023-02-06 6.15 6.15 5.90 6.00 0.1M
2023-02-03 6.44 6.53 5.97 6.06 0.1M
2023-02-02 6.09 6.50 6.09 6.48 0.1M
2023-02-01 6.47 6.51 6.05 6.08 0.1M
2023-01-31 6.24 6.53 6.23 6.50 0.1M
2023-01-30 6.01 6.41 6.01 6.29 0.1M
2023-01-27 6.21 6.43 6.17 6.26 0.0M
2023-01-26 6.49 6.53 5.88 6.35 0.1M
2023-01-25 6.40 6.54 6.26 6.50 0.1M
2023-01-24 6.40 6.50 6.21 6.45 0.1M
2023-01-23 6.32 6.50 6.16 6.29 0.1M
2023-01-20 6.20 6.43 6.13 6.33 0.1M
2023-01-19 6.08 6.25 5.96 6.21 0.1M
2023-01-18 6.28 6.50 6.06 6.12 0.1M
2023-01-17 6.16 6.44 6.01 6.26 0.1M
2023-01-13 5.80 6.16 5.65 6.15 0.1M
2023-01-12 5.87 6.01 5.62 5.82 0.1M
2023-01-11 6.00 6.09 5.70 5.86 0.1M
2023-01-10 6.15 6.31 5.86 5.96 0.1M
2023-01-09 6.50 6.60 6.01 6.15 0.1M
2023-01-06 6.49 6.59 6.23 6.47 0.1M
2023-01-05 7.08 7.38 6.40 6.45 0.2M
2023-01-04 7.22 7.41 7.10 7.28 0.1M
2023-01-03 7.76 8.04 7.13 7.27 0.2M