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 ) 1.520 UNCHANGED Streaming Delayed Price Updated: 4:00 PM EDT, Aug 21, 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 (%) Aug 21, 2024 1.530 1.535 1.490 1.520 163,471 +0.00(+0.00%) Aug 20, 2024 1.530 1.540 1.510 1.520 382,908 -0.01(-0.65%) Aug 19, 2024 1.500 1.530 1.490 1.530 342,651 +0.04(+2.68%) Aug 16, 2024 1.450 1.530 1.450 1.490 419,304 +0.06(+4.20%) Aug 15, 2024 1.420 1.460 1.404 1.430 354,029 +0.05(+3.62%) Aug 14, 2024 1.450 1.465 1.380 1.380 548,880 -0.07(-4.83%) Aug 13, 2024 1.490 1.490 1.350 1.450 1,136,106 -0.04(-2.36%) Aug 12, 2024 1.500 1.520 1.480 1.485 293,297 -0.02(-1.33%) Aug 09, 2024 1.500 1.550 1.440 1.505 1,006,467 -0.12(-7.10%) Aug 08, 2024 1.570 1.655 1.555 1.620 685,616 +0.05(+3.18%) Aug 07, 2024 1.600 1.640 1.555 1.570 336,754 -0.01(-0.63%) Aug 06, 2024 1.580 1.650 1.520 1.580 586,493 +0.03(+1.94%) Aug 05, 2024 1.550 1.600 1.520 1.550 560,012 -0.09(-5.49%) Aug 02, 2024 1.700 1.705 1.620 1.640 690,594 -0.11(-6.29%) Aug 01, 2024 1.830 1.830 1.700 1.750 590,761 -0.07(-3.85%) Jul 31, 2024 1.840 1.890 1.800 1.820 546,734 -0.03(-1.62%) Jul 30, 2024 1.840 1.890 1.830 1.850 384,843 -0.01(-0.54%) Jul 29, 2024 1.920 1.920 1.830 1.860 377,361 -0.05(-2.62%) Jul 26, 2024 1.910 1.972 1.860 1.910 625,351 +0.00(+0.00%) Jul 25, 2024 1.770 1.910 1.750 1.910 879,624 +0.15(+8.52%) Jul 24, 2024 1.800 1.810 1.720 1.760 576,559 -0.05(-2.76%) Jul 23, 2024 1.720 1.810 1.710 1.810 541,649 +0.08(+4.62%) Jul 22, 2024 1.710 1.750 1.650 1.730 578,628 +0.03(+1.76%) 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 1.560 556,561 -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%) 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.