Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Ammo Inc (NQ: POWW ) 1.700 -0.040 (-2.30%) Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 2024 Add to My Watchlist Quote Overview Detailed Quote Charting Historical Prices News All News News Headlines Press Releases Research Quarterly Reports Insider Filings Other Filings Historical Prices Month: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Jul 19, 2024 1.760 1.760 1.700 1.700 357,107 -0.04(-2.30%) Jul 18, 2024 1.800 1.840 1.720 1.740 595,566 -0.05(-2.79%) Jul 17, 2024 1.790 1.910 1.750 1.790 906,521 -0.06(-3.24%) Jul 16, 2024 1.920 1.930 1.770 1.850 1,417,606 -0.06(-3.14%) Jul 15, 2024 1.820 2.050 1.795 1.910 5,012,185 +0.25(+15.06%) Jul 12, 2024 1.630 1.670 1.610 1.660 628,209 +0.04(+2.47%) Jul 11, 2024 1.570 1.620 1.570 1.620 749,016 +0.06(+3.85%) Jul 10, 2024 1.580 1.585 1.540 1.560 556,562 -0.03(-1.89%) Jul 09, 2024 1.610 1.630 1.550 1.590 649,935 +0.00(+0.00%) Jul 08, 2024 1.560 1.600 1.550 1.590 570,892 +0.04(+2.58%) Jul 05, 2024 1.600 1.609 1.550 1.550 663,706 -0.04(-2.52%) Jul 03, 2024 1.620 1.630 1.590 1.590 473,675 -0.03(-1.85%) Jul 02, 2024 1.630 1.650 1.590 1.620 653,925 -0.01(-0.61%) Jul 01, 2024 1.700 1.725 1.620 1.630 1,108,128 -0.05(-2.98%) Jun 28, 2024 1.670 1.710 1.610 1.680 1,265,081 +0.03(+1.82%) Jun 27, 2024 1.640 1.670 1.600 1.650 647,162 +0.03(+1.85%) Jun 26, 2024 1.750 1.750 1.600 1.620 1,995,583 -0.12(-6.90%) Jun 25, 2024 1.810 1.830 1.720 1.740 1,086,569 -0.06(-3.33%) Jun 24, 2024 1.880 1.900 1.790 1.800 697,233 -0.08(-4.26%) Jun 21, 2024 1.840 1.910 1.800 1.880 967,664 +0.04(+2.17%) Jun 20, 2024 1.900 1.920 1.800 1.840 1,015,672 -0.03(-1.60%) Jun 18, 2024 1.750 1.930 1.750 1.870 1,387,346 +0.12(+6.86%) Jun 17, 2024 1.810 1.830 1.700 1.750 3,442,952 -0.04(-2.23%) Jun 14, 2024 2.370 2.380 1.750 1.790 6,802,324 -0.72(-28.69%) Jun 13, 2024 2.500 2.540 2.455 2.510 966,484 +0.02(+0.80%) Jun 12, 2024 2.510 2.550 2.460 2.490 335,578 +0.02(+0.81%) Jun 11, 2024 2.400 2.470 2.380 2.470 643,525 +0.07(+2.92%) Jun 10, 2024 2.460 2.483 2.380 2.400 556,557 -0.05(-2.04%) Jun 07, 2024 2.540 2.560 2.450 2.450 616,079 -0.13(-5.04%) Jun 06, 2024 2.560 2.600 2.550 2.580 264,954 +0.01(+0.39%) Jun 05, 2024 2.610 2.610 2.530 2.570 316,128 -0.02(-0.77%) Jun 04, 2024 2.680 2.690 2.560 2.590 297,058 -0.10(-3.72%) Jun 03, 2024 2.650 2.860 2.630 2.690 1,529,237 -0.01(-0.37%) May 31, 2024 2.620 2.730 2.610 2.700 915,833 +0.16(+6.30%) May 30, 2024 2.440 2.560 2.430 2.540 781,260 +0.09(+3.67%) May 29, 2024 2.430 2.500 2.430 2.450 239,173 -0.01(-0.41%) May 28, 2024 2.500 2.500 2.435 2.460 276,813 -0.04(-1.60%) May 24, 2024 2.390 2.500 2.390 2.500 275,532 +0.12(+5.04%) May 23, 2024 2.380 2.420 2.340 2.380 369,946 +0.02(+0.85%) May 22, 2024 2.430 2.440 2.340 2.360 369,138 -0.07(-2.88%) May 21, 2024 2.430 2.470 2.380 2.430 263,052 +0.01(+0.41%) May 20, 2024 2.480 2.480 2.420 2.420 279,539 -0.06(-2.42%) May 17, 2024 2.510 2.510 2.450 2.480 184,585 +0.00(+0.00%) May 16, 2024 2.490 2.520 2.455 2.480 286,108 -0.02(-0.80%) May 15, 2024 2.450 2.515 2.430 2.500 406,886 +0.06(+2.46%) May 14, 2024 2.440 2.490 2.390 2.440 527,796 +0.02(+0.83%) May 13, 2024 2.460 2.520 2.420 2.420 286,289 -0.01(-0.41%) May 10, 2024 2.460 2.470 2.420 2.430 171,973 -0.03(-1.22%) May 09, 2024 2.410 2.470 2.410 2.460 249,794 +0.05(+2.07%) May 08, 2024 2.490 2.498 2.400 2.410 408,859 -0.13(-5.12%) May 07, 2024 2.530 2.550 2.504 2.540 216,142 +0.02(+0.79%) May 06, 2024 2.550 2.580 2.470 2.520 399,615 -0.02(-0.79%) May 03, 2024 2.550 2.580 2.500 2.540 249,694 +0.04(+1.60%) May 02, 2024 2.560 2.600 2.470 2.500 294,402 -0.03(-1.19%) Data & News supplied by www.cloudquote.io Stock quotes supplied by Barchart Quotes delayed at least 20 minutes. By accessing this page, you agree to the following Privacy Policy and Terms and Conditions.