Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NasdaqCM - Delayed Quote USD

AMMO, Inc. (POWW)

Compare
1.3400
-0.0600
(-4.29%)
At close: April 3 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 3, 20251.32001.37001.32001.34001.3400621,900
Apr 2, 20251.35001.41001.34001.40001.4000270,300
Apr 1, 20251.37001.40001.36001.37001.3700203,500
Mar 31, 20251.36001.40001.32001.38001.3800513,300
Mar 28, 20251.40001.45001.38001.38001.3800247,900
Mar 27, 20251.45001.47001.40001.41001.4100239,400
Mar 26, 20251.45001.48001.45001.46001.4600215,100
Mar 25, 20251.48001.49001.45001.47001.4700258,600
Mar 24, 20251.45001.52001.44001.50001.5000274,300
Mar 21, 20251.38001.45001.36001.44001.4400966,100
Mar 20, 20251.40001.45001.39001.40001.4000186,800
Mar 19, 20251.39001.43001.38001.42001.4200265,200
Mar 18, 20251.43001.48001.39001.40001.4000652,100
Mar 17, 20251.48001.51001.42001.43001.4300617,000
Mar 14, 20251.43001.48001.42001.46001.4600363,700
Mar 13, 20251.46001.46001.40001.41001.4100428,700
Mar 12, 20251.47001.48001.42001.46001.4600462,100
Mar 11, 20251.40001.46001.38001.43001.4300403,200
Mar 10, 20251.37001.45001.36001.39001.3900472,200
Mar 7, 20251.46001.48001.35001.40001.40001,724,600
Mar 6, 20251.48001.54001.45001.46001.4600560,100
Mar 5, 20251.49001.55001.47001.52001.5200487,500
Mar 4, 20251.45001.52001.40001.48001.4800797,700
Mar 3, 20251.60001.62001.47001.48001.4800974,500
Feb 28, 20251.57001.62001.56001.60001.60001,461,700
Feb 27, 20251.63001.66001.56001.60001.6000764,300
Feb 26, 20251.63001.66001.60001.63001.63001,007,200
Feb 25, 20251.66001.68001.53001.64001.6400716,900
Feb 24, 20251.77001.79001.71001.72001.72001,530,200
Feb 21, 20251.85001.86001.74001.76001.7600738,500
Feb 20, 20251.87001.87001.81001.83001.8300454,900
Feb 19, 20251.87001.90001.83001.87001.8700603,600
Feb 18, 20251.84001.92001.82001.88001.88001,000,600
Feb 14, 20251.77001.84001.76001.84001.8400598,400
Feb 13, 20251.79001.79001.75001.77001.7700805,000
Feb 12, 20251.78001.84001.76001.80001.8000754,100
Feb 11, 20251.75001.84001.74001.78001.7800732,600
Feb 10, 20251.80001.85001.74001.79001.7900639,800
Feb 7, 20251.77001.88001.74001.78001.7800906,600
Feb 6, 20251.75001.79001.71001.77001.7700897,500
Feb 5, 20251.80001.80001.70001.75001.7500760,500
Feb 4, 20251.75001.82001.75001.77001.7700950,700
Feb 3, 20251.69001.78001.60001.75001.7500964,600
Jan 31, 20251.67001.78001.67001.75001.75001,469,800
Jan 30, 20251.57001.73001.57001.73001.73001,531,300
Jan 29, 20251.54001.62001.53001.58001.5800784,800
Jan 28, 20251.61001.62001.48001.54001.54002,663,800
Jan 27, 20251.57001.68001.53001.60001.6000914,500
Jan 24, 20251.71001.72001.55001.58001.58001,641,400
Jan 23, 20251.65001.78001.63001.69001.69001,579,800
Jan 22, 20251.74001.79001.62001.63001.63002,541,900
Jan 21, 20251.57001.72001.49001.68001.68005,550,500
Jan 17, 20251.42001.51001.41001.50001.5000848,000
Jan 16, 20251.38001.46001.33001.42001.42001,129,000
Jan 15, 20251.34001.40001.33001.38001.3800648,100
Jan 14, 20251.37001.39001.30001.32001.3200786,600
Jan 13, 20251.33001.40001.31001.38001.3800977,000
Jan 10, 20251.28001.38001.26001.36001.3600842,500
Jan 8, 20251.35001.35001.23001.30001.30001,343,200
Jan 7, 20251.39001.40001.28001.34001.34001,916,000
Jan 6, 20251.24001.38001.23001.34001.34002,394,400
Jan 3, 20251.17001.23001.13001.22001.22001,013,000
Jan 2, 20251.14001.24001.12001.17001.17001,506,400
Dec 31, 20241.11001.13001.09001.10001.1000906,000
Dec 30, 20241.06001.11001.05001.11001.11001,408,300
Dec 27, 20241.06001.08001.04001.06001.0600654,000
Dec 26, 20240.98001.06000.97001.06001.0600961,000
Dec 24, 20240.98000.99000.96000.98000.9800323,300
Dec 23, 20241.00001.00000.95000.98000.9800916,800
Dec 20, 20240.97001.02000.95000.99000.99001,506,000
Dec 19, 20241.01001.05000.97000.98000.98001,016,100
Dec 18, 20241.04001.08001.00001.00001.0000569,000
Dec 17, 20241.06001.07001.01001.04001.0400814,300
Dec 16, 20241.04001.08001.03001.06001.0600551,500
Dec 13, 20241.04001.08001.03001.05001.0500624,300
Dec 12, 20241.11001.13001.03001.05001.05001,094,500
Dec 11, 20241.17001.17001.11001.12001.1200971,900
Dec 10, 20241.16001.18001.15001.15001.1500529,800
Dec 9, 20241.18001.25001.17001.17001.1700786,400
Dec 6, 20241.16001.20001.15001.18001.1800579,700
Dec 5, 20241.16001.18001.12001.14001.1400764,000
Dec 4, 20241.17001.19001.13001.16001.1600907,400
Dec 3, 20241.19001.23001.16001.17001.1700529,800
Dec 2, 20241.25001.27001.18001.19001.1900577,500
Nov 29, 20241.24001.26001.21001.24001.2400455,600
Nov 27, 20241.21001.26001.21001.22001.2200876,500
Nov 26, 20241.30001.30001.21001.22001.2200669,800
Nov 25, 20241.31001.35001.28001.29001.29001,096,800
Nov 22, 20241.25001.34001.24001.28001.2800771,300
Nov 21, 20241.22001.26001.19001.26001.2600755,600
Nov 20, 20241.32001.32001.19001.19001.19001,021,000
Nov 19, 20241.21001.32001.21001.32001.3200750,900
Nov 18, 20241.24001.24001.20001.22001.2200411,000
Nov 15, 20241.24001.25001.20001.21001.2100460,300
Nov 14, 20241.29001.30001.22001.22001.2200742,700
Nov 13, 20241.28001.32001.27001.30001.3000807,600
Nov 12, 20241.34001.35001.27001.30001.3000980,500
Nov 11, 20241.21001.35001.18001.34001.34001,541,800
Nov 8, 20241.24001.24001.16001.21001.2100722,700
Nov 7, 20241.24001.27001.21001.22001.2200562,400
Nov 6, 20241.28001.34001.18001.25001.25001,278,600
Nov 5, 20241.19001.27001.19001.25001.25001,198,100
Nov 4, 20241.10001.21001.10001.18001.18001,166,800
Nov 1, 20241.08001.14001.08001.10001.1000423,800
Oct 31, 20241.14001.15001.08001.08001.0800558,200
Oct 30, 20241.18001.19001.12001.12001.1200409,900
Oct 29, 20241.20001.21001.17001.18001.1800332,900
Oct 28, 20241.18001.23001.17001.21001.2100523,000
Oct 25, 20241.10001.20001.10001.16001.1600680,500
Oct 24, 20241.12001.14001.08001.09001.0900737,800
Oct 23, 20241.17001.18001.09001.12001.12001,036,200
Oct 22, 20241.24001.27001.17001.18001.1800883,500
Oct 21, 20241.25001.27001.24001.24001.2400348,800
Oct 18, 20241.27001.29001.23001.28001.2800589,200
Oct 17, 20241.25001.28001.24001.26001.26001,011,700
Oct 16, 20241.26001.28001.24001.27001.2700618,900
Oct 15, 20241.32001.32001.26001.26001.2600445,400
Oct 14, 20241.30001.32001.29001.30001.3000347,000
Oct 11, 20241.28001.31001.28001.30001.3000259,900
Oct 10, 20241.30001.31001.26001.28001.2800244,300
Oct 9, 20241.30001.31001.29001.30001.3000200,800
Oct 8, 20241.30001.32001.28001.31001.3100305,700
Oct 7, 20241.29001.31001.24001.29001.2900612,700
Oct 4, 20241.35001.37001.29001.30001.3000986,100
Oct 3, 20241.35001.37001.32001.32001.3200636,000
Oct 2, 20241.36001.39001.35001.36001.3600404,800
Oct 1, 20241.43001.44001.33001.36001.36001,074,700
Sep 30, 20241.40001.46001.40001.43001.4300321,400
Sep 27, 20241.45001.48001.40001.44001.4400414,500
Sep 26, 20241.47001.50001.44001.45001.4500299,700
Sep 25, 20241.47001.50001.42001.44001.4400676,300
Sep 24, 20241.55001.60001.50001.52001.5200512,200
Sep 23, 20241.51001.59001.49001.55001.5500629,000
Sep 20, 20241.49001.54001.47001.50001.5000797,900
Sep 19, 20241.54001.57001.49001.52001.5200279,100
Sep 18, 20241.51001.55001.44001.49001.4900432,500
Sep 17, 20241.58001.58001.51001.52001.5200276,700
Sep 16, 20241.58001.58001.51001.56001.5600304,300
Sep 13, 20241.53001.56001.52001.56001.5600275,900
Sep 12, 20241.48001.56001.47001.53001.5300387,900
Sep 11, 20241.44001.48001.42001.46001.4600179,300
Sep 10, 20241.38001.45001.36001.44001.4400381,600
Sep 9, 20241.40001.43001.36001.37001.3700349,500
Sep 6, 20241.43001.45001.39001.40001.4000327,200
Sep 5, 20241.43001.45001.41001.43001.4300333,600
Sep 4, 20241.46001.47001.43001.43001.4300379,200
Sep 3, 20241.58001.59001.44001.44001.4400481,000
Aug 30, 20241.61001.63001.54001.59001.5900363,900
Aug 29, 20241.52001.59001.52001.59001.5900249,300
Aug 28, 20241.50001.55001.49001.54001.5400521,400
Aug 27, 20241.54001.54001.46001.50001.5000416,800
Aug 26, 20241.55001.57001.53001.53001.5300680,000
Aug 23, 20241.52001.58001.50001.56001.5600290,500
Aug 22, 20241.50001.57001.50001.51001.5100480,000
Aug 21, 20241.53001.54001.49001.52001.5200163,800
Aug 20, 20241.53001.54001.51001.52001.5200382,900
Aug 19, 20241.50001.53001.49001.53001.5300342,800
Aug 16, 20241.45001.53001.45001.49001.4900419,300
Aug 15, 20241.42001.46001.40001.43001.4300354,300
Aug 14, 20241.45001.47001.38001.38001.3800549,300
Aug 13, 20241.49001.49001.35001.45001.45001,136,500
Aug 12, 20241.50001.52001.48001.49001.4900293,300
Aug 9, 20241.50001.55001.44001.51001.51001,006,300
Aug 8, 20241.57001.66001.56001.62001.6200686,000
Aug 7, 20241.60001.64001.56001.57001.5700337,000
Aug 6, 20241.58001.65001.52001.58001.5800586,500
Aug 5, 20241.55001.60001.52001.55001.5500560,700
Aug 2, 20241.70001.71001.62001.64001.6400690,600
Aug 1, 20241.83001.83001.70001.75001.7500590,700
Jul 31, 20241.84001.89001.80001.82001.8200546,700
Jul 30, 20241.84001.89001.83001.85001.8500385,400
Jul 29, 20241.92001.92001.83001.86001.8600377,600
Jul 26, 20241.91001.97001.86001.91001.9100625,400
Jul 25, 20241.77001.91001.75001.91001.9100879,000
Jul 24, 20241.80001.81001.72001.76001.7600576,900
Jul 23, 20241.72001.81001.71001.81001.8100541,700
Jul 22, 20241.71001.75001.65001.73001.7300579,000
Jul 19, 20241.76001.76001.70001.70001.7000357,100
Jul 18, 20241.80001.84001.72001.74001.7400595,500
Jul 17, 20241.79001.91001.75001.79001.7900908,100
Jul 16, 20241.92001.93001.77001.85001.85001,418,900
Jul 15, 20241.82002.05001.80001.91001.91005,015,000
Jul 12, 20241.63001.67001.61001.66001.6600628,200
Jul 11, 20241.57001.62001.57001.62001.6200749,400
Jul 10, 20241.58001.59001.54001.56001.5600557,700
Jul 9, 20241.61001.63001.55001.59001.5900649,700
Jul 8, 20241.56001.60001.55001.59001.5900570,900
Jul 5, 20241.60001.61001.55001.55001.5500663,700
Jul 3, 20241.62001.63001.59001.59001.5900473,700
Jul 2, 20241.63001.65001.59001.62001.6200654,000
Jul 1, 20241.70001.73001.62001.63001.63001,108,600
Jun 28, 20241.67001.71001.61001.68001.68001,265,100
Jun 27, 20241.64001.67001.60001.65001.6500650,200
Jun 26, 20241.75001.75001.60001.62001.62001,996,600
Jun 25, 20241.81001.83001.72001.74001.74001,086,600
Jun 24, 20241.88001.90001.79001.80001.8000697,200
Jun 21, 20241.84001.91001.80001.88001.8800967,700
Jun 20, 20241.90001.92001.80001.84001.84001,018,500
Jun 18, 20241.75001.93001.75001.87001.87001,387,300
Jun 17, 20241.81001.83001.70001.75001.75003,443,300
Jun 14, 20242.37002.38001.75001.79001.79006,802,300
Jun 13, 20242.50002.54002.46002.51002.5100977,600
Jun 12, 20242.51002.55002.46002.49002.4900336,300
Jun 11, 20242.40002.47002.38002.47002.4700643,500
Jun 10, 20242.46002.48002.38002.40002.4000556,600
Jun 7, 20242.54002.56002.45002.45002.4500616,100
Jun 6, 20242.56002.60002.55002.58002.5800265,400
Jun 5, 20242.61002.61002.53002.57002.5700316,100
Jun 4, 20242.68002.69002.56002.59002.5900297,500
Jun 3, 20242.65002.86002.63002.69002.69001,529,300
May 31, 20242.62002.73002.61002.70002.7000915,800
May 30, 20242.44002.56002.43002.54002.5400784,900
May 29, 20242.43002.50002.43002.45002.4500241,200
May 28, 20242.50002.50002.44002.46002.4600276,800
May 24, 20242.39002.50002.39002.50002.5000275,500
May 23, 20242.38002.42002.34002.38002.3800369,900
May 22, 20242.43002.44002.34002.36002.3600369,100
May 21, 20242.43002.47002.38002.43002.4300263,000
May 20, 20242.48002.48002.42002.42002.4200279,500
May 17, 20242.51002.51002.45002.48002.4800184,600
May 16, 20242.49002.52002.46002.48002.4800286,000
May 15, 20242.45002.52002.43002.50002.5000406,900
May 14, 20242.44002.49002.39002.44002.4400527,800
May 13, 20242.46002.52002.42002.42002.4200286,300
May 10, 20242.46002.47002.42002.43002.4300172,000
May 9, 20242.41002.47002.41002.46002.4600249,800
May 8, 20242.49002.50002.40002.41002.4100408,900
May 7, 20242.53002.55002.50002.54002.5400216,100
May 6, 20242.55002.58002.47002.52002.5200399,600
May 3, 20242.55002.58002.50002.54002.5400249,500
May 2, 20242.56002.60002.47002.50002.5000294,400
May 1, 20242.55002.59002.52002.53002.5300551,000
Apr 30, 20242.57002.58002.53002.54002.5400237,000
Apr 29, 20242.56002.61002.55002.58002.5800369,300
Apr 26, 20242.54002.58002.52002.56002.5600164,100
Apr 25, 20242.53002.54002.45002.53002.5300368,400
Apr 24, 20242.59002.64002.55002.56002.5600393,200
Apr 23, 20242.62002.71002.57002.59002.5900588,600
Apr 22, 20242.56002.64002.55002.62002.6200274,800
Apr 19, 20242.53002.60002.49002.54002.5400318,300
Apr 18, 20242.47002.57002.42002.55002.5500807,000
Apr 17, 20242.47002.53002.43002.47002.4700470,000
Apr 16, 20242.47002.50002.44002.46002.4600236,600
Apr 15, 20242.50002.52002.46002.48002.4800438,500
Apr 12, 20242.57002.57002.46002.47002.4700411,300
Apr 11, 20242.55002.60002.53002.56002.5600215,400
Apr 10, 20242.57002.61002.50002.55002.5500543,300
Apr 9, 20242.75002.80002.61002.63002.6300344,400
Apr 8, 20242.68002.79002.67002.75002.7500404,600
Apr 5, 20242.69002.76002.66002.66002.6600213,700
Apr 4, 20242.70002.82002.67002.69002.6900515,800

Related Tickers

RGR Sturm, Ruger & Company, Inc.
38.55
-1.71%
 
SWBI Smith & Wesson Brands, Inc.
9.03
-4.95%
 
KRMN Karman Holdings Inc.
32.85
-5.06%
 
SWS.DU Smith & Wesson Brands, Inc.
8.06
-3.42%
 
RYCEF Rolls-Royce Holdings plc
9.78
-0.20%
 
TATT TAT Technologies Ltd.
27.28
+0.04%
 
CHRT.L Cohort plc
1,219.96
-4.54%
 
DCO Ducommun Incorporated
55.96
-4.67%
 
MRCY Mercury Systems, Inc.
44.37
-1.66%
 
SATL Satellogic Inc.
3.2850
-9.25%