Skip to main content

Ammo Inc 8.75% Series A (NQ: POWWP )

26.41 -0.29 (-1.09%)
Streaming Delayed Price Updated: 1:55 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2024 26.02 26.05 26.00 26.00 1,017 +0.02(+0.06%)
Apr 29, 2024 26.02 26.02 25.98 25.98 1,161 +0.06(+0.25%)
Apr 26, 2024 26.05 26.05 25.92 25.92 1,016 -0.13(-0.50%)
Apr 25, 2024 25.90 26.05 25.90 26.05 651 +0.15(+0.58%)
Apr 24, 2024 26.00 26.00 25.90 25.90 862 -0.04(-0.15%)
Apr 23, 2024 25.75 25.94 25.68 25.94 583 -0.01(-0.04%)
Apr 22, 2024 25.87 25.95 25.87 25.95 509 -0.00(-0.00%)
Apr 19, 2024 25.50 25.95 25.50 25.95 749 +0.16(+0.62%)
Apr 18, 2024 25.80 25.80 25.79 25.79 372 -0.10(-0.39%)
Apr 17, 2024 25.50 25.89 25.50 25.89 1,382 +0.24(+0.94%)
Apr 16, 2024 25.45 25.65 25.41 25.65 1,464 +0.25(+0.98%)
Apr 12, 2024 25.40 336 -0.15(-0.59%)
Apr 11, 2024 25.55 25.55 25.55 25.55 2,562 -0.10(-0.39%)
Apr 10, 2024 25.65 25.65 25.65 25.65 505 +0.00(+0.00%)
Apr 09, 2024 25.65 25.65 25.65 25.65 405 +0.35(+1.38%)
Apr 08, 2024 25.70 25.70 25.30 25.30 595 -0.06(-0.24%)
Apr 05, 2024 25.66 25.66 25.36 25.36 748 -0.15(-0.59%)
Apr 04, 2024 25.89 25.89 25.51 25.51 937 -0.04(-0.16%)
Apr 02, 2024 25.55 205 -0.00(-0.02%)
Apr 01, 2024 25.55 25.55 25.55 25.55 913 +0.01(+0.06%)
Mar 28, 2024 25.50 25.55 25.26 25.54 6,176 +0.27(+1.07%)
Mar 27, 2024 25.47 25.48 25.27 25.27 1,511 -0.17(-0.67%)
Mar 26, 2024 25.45 25.45 25.44 25.44 569 -0.01(-0.04%)
Mar 25, 2024 25.45 25.45 25.45 25.45 807 +0.32(+1.27%)
Mar 22, 2024 25.35 25.35 25.11 25.13 2,371 -0.19(-0.75%)
Mar 21, 2024 25.39 25.46 25.32 25.32 926 +0.07(+0.28%)
Mar 20, 2024 25.25 25.28 25.24 25.25 1,850 +0.01(+0.03%)
Mar 19, 2024 25.04 25.24 25.04 25.24 633 -0.10(-0.39%)
Mar 18, 2024 25.41 25.45 25.00 25.34 12,465 -0.11(-0.43%)
Mar 15, 2024 25.47 25.47 25.40 25.45 1,176 +0.00(+0.00%)
Mar 14, 2024 25.50 25.50 25.45 25.45 1,422 -0.02(-0.08%)
Mar 13, 2024 25.42 25.47 25.42 25.47 492 +0.17(+0.67%)
Mar 12, 2024 25.40 25.40 25.30 25.30 467 -0.07(-0.30%)
Mar 11, 2024 25.42 25.44 25.37 25.38 1,437 -0.04(-0.14%)
Mar 08, 2024 25.45 25.45 25.30 25.41 991 -0.05(-0.20%)
Mar 07, 2024 25.50 25.50 25.35 25.46 2,098 +0.00(+0.00%)
Mar 06, 2024 25.53 25.53 25.43 25.46 1,445 -0.13(-0.51%)
Mar 05, 2024 25.35 25.59 25.35 25.59 912 -0.03(-0.12%)
Mar 04, 2024 25.94 25.94 25.38 25.62 6,230 +0.02(+0.09%)
Mar 01, 2024 25.70 25.90 25.52 25.60 1,098 -0.31(-1.20%)
Feb 29, 2024 25.55 25.91 25.55 25.91 793 +0.32(+1.25%)
Feb 28, 2024 25.60 25.60 25.59 25.59 1,431 +0.38(+1.52%)
Feb 27, 2024 25.38 25.38 25.21 25.21 1,947 +0.13(+0.51%)
Feb 26, 2024 25.15 25.15 25.08 25.08 1,136 +0.00(+0.00%)
Feb 23, 2024 25.30 25.38 24.90 25.08 2,092 -0.04(-0.17%)
Feb 22, 2024 25.24 25.30 25.05 25.12 6,179 +0.07(+0.29%)
Feb 21, 2024 25.39 25.39 25.05 25.05 8,621 -0.33(-1.30%)
Feb 20, 2024 25.18 25.38 25.18 25.38 714 +0.12(+0.46%)
Feb 16, 2024 25.26 25.39 25.18 25.27 3,081 +0.31(+1.26%)
Feb 15, 2024 24.95 24.95 24.95 24.95 607 +0.07(+0.28%)
Feb 14, 2024 24.94 24.95 24.88 24.88 1,197 +0.12(+0.47%)
Feb 12, 2024 24.77 81 -0.19(-0.75%)
Feb 08, 2024 24.95 261 -0.05(-0.20%)
Feb 07, 2024 25.00 25.00 25.00 25.00 602 +0.15(+0.59%)
Feb 06, 2024 24.85 24.85 24.85 24.85 1,051 -0.05(-0.20%)
Feb 05, 2024 24.84 24.90 24.83 24.90 2,247 +0.10(+0.39%)
Feb 02, 2024 25.00 25.00 24.81 24.81 2,277 -0.20(-0.78%)
Feb 01, 2024 25.00 25.00 24.97 25.00 1,655 -0.10(-0.39%)
Jan 31, 2024 25.09 25.10 25.07 25.10 1,959 -0.01(-0.02%)
Jan 30, 2024 25.20 25.20 24.56 25.11 4,158 -0.02(-0.07%)
Jan 29, 2024 25.13 25.16 25.06 25.12 709 -0.19(-0.75%)
Jan 26, 2024 25.22 25.31 25.03 25.31 1,933 +0.11(+0.45%)
Jan 25, 2024 25.20 25.20 25.20 25.20 773 -0.09(-0.34%)
Jan 24, 2024 25.00 25.29 25.00 25.29 1,412 +0.34(+1.35%)
Jan 23, 2024 24.95 25.21 24.95 24.95 8,572 -0.04(-0.16%)
Jan 22, 2024 25.02 25.05 24.95 24.99 3,802 -0.20(-0.78%)
Jan 19, 2024 25.20 25.43 24.98 25.19 1,872 +0.00(+0.00%)
Jan 18, 2024 25.20 25.20 25.18 25.19 794 +0.22(+0.86%)
Jan 17, 2024 25.20 25.20 24.96 24.97 1,297 -0.26(-1.05%)
Jan 16, 2024 24.91 25.43 24.90 25.24 3,787 -0.11(-0.42%)
Jan 11, 2024 25.34 359 +0.20(+0.78%)
Jan 10, 2024 25.14 25.15 25.14 25.15 818 +0.00(+0.00%)
Jan 09, 2024 24.85 25.15 24.81 25.15 4,782 +0.10(+0.39%)
Jan 08, 2024 25.05 25.05 25.05 25.05 149 +0.10(+0.39%)
Jan 05, 2024 24.95 24.95 24.95 24.95 181 +0.02(+0.08%)
Jan 04, 2024 24.83 24.93 24.83 24.93 837 +0.08(+0.32%)
Jan 03, 2024 24.71 24.85 24.71 24.85 1,016 -0.10(-0.39%)
Jan 02, 2024 24.84 24.95 24.66 24.95 2,890 +0.10(+0.39%)
Dec 29, 2023 25.05 25.05 24.66 24.85 827 -0.30(-1.19%)
Dec 28, 2023 24.79 25.15 24.79 25.15 782 +0.68(+2.78%)
Dec 27, 2023 25.43 25.43 24.47 24.47 5,250 -0.96(-3.77%)
Dec 26, 2023 25.44 25.44 25.25 25.43 3,017 -0.41(-1.57%)
Dec 22, 2023 25.78 25.84 25.64 25.84 3,348 +0.05(+0.21%)
Dec 21, 2023 25.97 25.98 25.69 25.78 3,207 -0.24(-0.94%)
Dec 20, 2023 25.89 26.08 25.89 26.03 2,613 +0.26(+0.99%)
Dec 19, 2023 25.79 25.79 25.60 25.77 2,688 +0.25(+0.99%)
Dec 18, 2023 25.62 26.08 25.49 25.52 7,039 -0.02(-0.08%)
Dec 15, 2023 25.61 25.61 25.54 25.54 886 -0.07(-0.27%)
Dec 14, 2023 25.54 25.63 25.51 25.61 1,844 +0.13(+0.50%)
Dec 13, 2023 25.46 25.49 25.46 25.48 7,157 -0.06(-0.23%)
Dec 12, 2023 25.54 25.54 25.44 25.54 6,200 +0.01(+0.04%)
Dec 11, 2023 25.45 25.53 25.45 25.53 1,784 +0.03(+0.12%)
Dec 08, 2023 25.52 25.52 25.44 25.50 10,717 +0.30(+1.20%)
Dec 07, 2023 25.20 25.35 25.20 25.20 2,708 -0.16(-0.61%)
Dec 06, 2023 25.23 25.44 25.19 25.35 2,902 +0.09(+0.34%)
Dec 05, 2023 25.13 25.44 25.13 25.27 2,914 +0.15(+0.61%)
Dec 04, 2023 25.11 25.11 25.11 25.11 311 -0.10(-0.41%)
Dec 01, 2023 25.30 25.30 24.95 25.22 1,620 -0.08(-0.31%)
Nov 30, 2023 25.30 25.30 25.30 25.30 952 +0.03(+0.12%)
Nov 29, 2023 25.34 25.44 24.58 25.27 22,560 +0.40(+1.63%)
Nov 28, 2023 24.90 24.90 24.85 24.86 4,608 -0.03(-0.12%)
Nov 27, 2023 24.90 24.90 24.87 24.89 5,013 +0.04(+0.15%)
Nov 24, 2023 24.80 24.85 24.71 24.85 2,570 +0.05(+0.19%)
Nov 22, 2023 24.80 24.80 24.80 24.80 545 +0.05(+0.19%)
Nov 21, 2023 24.76 24.87 24.68 24.76 5,284 -0.05(-0.19%)
Nov 20, 2023 24.63 24.90 24.63 24.80 6,471 +0.28(+1.13%)
Nov 17, 2023 24.52 24.53 24.41 24.53 617 +0.11(+0.43%)
Nov 16, 2023 24.42 24.43 24.35 24.42 1,448 +0.16(+0.67%)
Nov 15, 2023 24.22 24.33 24.22 24.26 2,557 -0.07(-0.28%)
Nov 14, 2023 24.23 24.33 24.22 24.33 27,955 +0.16(+0.65%)
Nov 13, 2023 24.15 24.23 24.13 24.17 18,080 -0.04(-0.18%)
Nov 10, 2023 24.06 24.21 24.04 24.21 9,713 +0.11(+0.48%)
Nov 09, 2023 24.14 24.16 24.09 24.10 1,897 -0.09(-0.36%)
Nov 08, 2023 24.18 24.18 24.18 24.18 215 -0.02(-0.08%)
Nov 06, 2023 24.20 91 +0.16(+0.68%)
Nov 03, 2023 24.01 24.23 24.01 24.04 7,461 -0.17(-0.71%)
Nov 02, 2023 24.33 24.33 24.16 24.21 8,797 -0.02(-0.08%)
Nov 01, 2023 24.28 24.28 23.98 24.23 3,776 -0.03(-0.12%)
Oct 31, 2023 24.13 24.33 24.04 24.26 3,590 +0.00(+0.01%)
Oct 30, 2023 24.04 24.26 24.04 24.26 776 +0.31(+1.31%)
Oct 27, 2023 24.20 24.20 23.94 23.94 2,487 -0.08(-0.34%)
Oct 26, 2023 23.86 24.02 23.86 24.02 688 +0.19(+0.78%)
Oct 25, 2023 24.13 24.13 23.84 23.84 625 -0.39(-1.62%)
Oct 24, 2023 23.94 24.23 23.92 24.23 1,762 +0.48(+2.02%)
Oct 23, 2023 23.70 23.94 23.70 23.75 2,962 +0.37(+1.57%)
Oct 20, 2023 23.92 23.92 23.38 23.38 7,621 -0.50(-2.10%)
Oct 19, 2023 23.87 23.94 23.85 23.89 3,199 +0.02(+0.08%)
Oct 18, 2023 23.91 23.92 23.87 23.87 2,156 -0.08(-0.32%)
Oct 17, 2023 23.88 24.37 23.88 23.94 11,823 +0.04(+0.16%)
Oct 16, 2023 23.80 23.93 23.78 23.90 2,338 +0.11(+0.44%)
Oct 13, 2023 23.80 23.85 23.80 23.80 1,233 +0.31(+1.30%)
Oct 12, 2023 23.87 23.87 23.49 23.49 9,268 -0.40(-1.68%)
Oct 11, 2023 23.89 23.89 23.75 23.89 4,144 +0.05(+0.20%)
Oct 10, 2023 23.68 23.94 23.67 23.85 6,028 +0.36(+1.53%)
Oct 09, 2023 23.27 23.56 23.27 23.49 2,453 +0.08(+0.35%)
Oct 06, 2023 23.42 23.42 23.22 23.41 2,203 +0.03(+0.14%)
Oct 05, 2023 23.70 23.70 23.18 23.37 1,900 +0.05(+0.23%)
Oct 04, 2023 23.29 23.37 23.27 23.32 1,469 -0.09(-0.37%)
Oct 03, 2023 23.62 23.62 23.41 23.41 5,747 -0.25(-1.08%)
Oct 02, 2023 23.70 23.70 23.66 23.66 250 +0.08(+0.32%)
Sep 29, 2023 23.58 23.58 23.58 23.58 495 +0.12(+0.51%)
Sep 28, 2023 23.56 23.56 23.46 23.46 666 +0.19(+0.82%)
Sep 27, 2023 23.20 23.27 23.20 23.27 854 +0.02(+0.08%)
Sep 26, 2023 23.28 23.65 23.25 23.25 1,870 -0.33(-1.39%)
Sep 25, 2023 23.69 23.58 23.58 23.58 2,241 +0.31(+1.33%)
Sep 22, 2023 23.43 23.70 23.24 23.27 3,671 +0.10(+0.41%)
Sep 21, 2023 23.56 23.57 23.18 23.18 5,562 -0.29(-1.22%)
Sep 20, 2023 23.59 23.59 23.46 23.46 481 -0.48(-2.00%)
Sep 19, 2023 23.97 23.99 23.94 23.94 13,908 -0.10(-0.40%)
Sep 18, 2023 23.93 24.04 23.93 24.04 6,520 +0.10(+0.40%)
Sep 15, 2023 23.97 23.97 23.94 23.94 1,188 -0.06(-0.24%)
Sep 14, 2023 24.11 24.11 23.89 24.00 2,010 +0.01(+0.04%)
Sep 13, 2023 23.99 23.99 23.85 23.99 1,136 +0.00(+0.01%)
Sep 12, 2023 23.92 23.99 23.88 23.99 1,368 +0.14(+0.60%)
Sep 11, 2023 23.85 23.90 23.80 23.85 2,400 +0.00(+0.00%)
Sep 08, 2023 23.95 23.95 23.85 23.85 1,580 -0.10(-0.41%)
Sep 07, 2023 23.82 23.98 23.80 23.95 5,829 +0.23(+0.98%)
Sep 06, 2023 24.03 24.03 23.71 23.71 430 -0.04(-0.16%)
Sep 05, 2023 24.06 24.06 23.75 23.75 483 -0.10(-0.42%)
Sep 01, 2023 23.66 23.85 23.66 23.85 1,422 +0.04(+0.18%)
Aug 31, 2023 23.37 23.81 23.37 23.81 1,220 -0.50(-2.05%)
Aug 30, 2023 23.70 24.37 23.68 24.31 3,445 +0.76(+3.21%)
Aug 29, 2023 23.97 23.97 23.40 23.55 4,879 +0.24(+1.04%)
Aug 28, 2023 22.96 23.62 22.94 23.31 22,188 +0.35(+1.51%)
Aug 25, 2023 22.99 23.00 22.80 22.96 6,519 -0.10(-0.42%)
Aug 24, 2023 22.83 23.06 22.72 23.06 6,199 +0.40(+1.74%)
Aug 23, 2023 22.90 22.90 22.52 22.66 1,345 -0.26(-1.13%)
Aug 22, 2023 22.81 22.92 22.79 22.92 1,516 +0.14(+0.60%)
Aug 21, 2023 22.87 22.87 22.62 22.78 8,118 -0.16(-0.69%)
Aug 18, 2023 22.47 22.94 22.47 22.94 6,490 +0.54(+2.42%)
Aug 17, 2023 22.33 22.40 22.27 22.40 978 +0.15(+0.67%)
Aug 16, 2023 22.38 22.45 22.25 22.25 401 -0.10(-0.46%)
Aug 15, 2023 22.40 22.52 22.33 22.35 1,024 -0.16(-0.71%)
Aug 14, 2023 22.47 22.52 22.40 22.51 1,578 +0.10(+0.46%)
Aug 11, 2023 22.24 22.47 22.24 22.41 3,389 +0.17(+0.76%)
Aug 10, 2023 22.24 22.39 22.24 22.24 2,350 +0.00(+0.00%)
Aug 09, 2023 22.38 22.38 22.24 22.24 4,633 -0.14(-0.63%)
Aug 08, 2023 22.35 22.38 22.35 22.38 1,188 +0.12(+0.55%)
Aug 07, 2023 22.35 22.46 22.26 22.26 3,851 +0.02(+0.08%)
Aug 04, 2023 22.44 22.44 22.24 22.24 816 -0.21(-0.92%)
Aug 03, 2023 22.45 22.45 22.45 22.45 122 +0.21(+0.93%)
Aug 02, 2023 22.22 22.46 22.22 22.24 1,894 -0.01(-0.06%)
Aug 01, 2023 22.01 22.29 22.01 22.25 922 -0.02(-0.10%)
Jul 31, 2023 22.28 22.28 22.28 22.28 1,090 -0.11(-0.50%)
Jul 28, 2023 21.84 22.39 21.84 22.39 1,423 +0.52(+2.35%)
Jul 27, 2023 22.15 22.20 21.82 21.87 10,138 -0.36(-1.60%)
Jul 26, 2023 22.24 22.28 21.86 22.23 4,547 +0.32(+1.45%)
Jul 25, 2023 21.75 22.47 21.71 21.91 3,764 +0.21(+0.95%)
Jul 24, 2023 21.71 21.71 21.65 21.71 13,303 +0.06(+0.26%)
Jul 21, 2023 21.63 21.77 21.63 21.65 5,125 -0.05(-0.22%)
Jul 20, 2023 21.29 21.70 21.07 21.70 7,659 -0.30(-1.36%)
Jul 19, 2023 21.77 22.01 20.60 22.00 14,604 +0.37(+1.69%)
Jul 18, 2023 21.72 21.73 21.45 21.63 2,400 -0.44(-1.99%)
Jul 17, 2023 22.04 22.07 21.71 22.07 998 +0.29(+1.33%)
Jul 14, 2023 22.12 22.12 21.41 21.78 857 -0.67(-3.00%)
Jul 13, 2023 21.82 22.45 21.78 22.45 682 +0.67(+3.07%)
Jul 12, 2023 21.54 21.99 21.36 21.79 2,883 +0.25(+1.15%)
Jul 11, 2023 22.22 22.35 21.13 21.54 13,715 -0.56(-2.54%)
Jul 10, 2023 22.53 22.53 20.27 22.10 19,310 -0.41(-1.83%)
Jul 07, 2023 22.66 22.66 22.51 22.51 2,221 -0.24(-1.07%)
Jul 06, 2023 22.61 22.75 22.61 22.75 562 -0.19(-0.82%)
Jul 05, 2023 22.94 22.94 22.82 22.94 1,379 +0.02(+0.10%)
Jul 03, 2023 22.86 22.92 22.86 22.92 425 -0.06(-0.27%)
Jun 30, 2023 23.04 23.04 22.89 22.98 1,009 -0.10(-0.45%)
Jun 29, 2023 23.08 23.08 23.08 23.08 502 +0.00(+0.00%)
Jun 28, 2023 23.08 23.08 22.94 23.08 812 -0.05(-0.20%)
Jun 27, 2023 23.13 23.13 23.13 23.13 522 +0.00(+0.00%)
Jun 26, 2023 23.13 23.22 23.13 23.13 1,225 +0.04(+0.18%)
Jun 23, 2023 23.09 23.09 23.06 23.09 1,011 -0.10(-0.42%)
Jun 22, 2023 23.19 23.19 23.19 23.19 256 +0.00(+0.00%)
Jun 21, 2023 23.22 23.22 23.19 23.19 5,438 -0.04(-0.16%)
Jun 20, 2023 23.19 23.22 23.15 23.22 3,925 +0.07(+0.30%)
Jun 16, 2023 23.13 23.18 22.85 23.15 5,573 +0.02(+0.10%)
Jun 15, 2023 23.08 23.22 23.08 23.13 8,964 +0.13(+0.56%)
Jun 14, 2023 23.08 23.08 22.90 23.00 1,134 -0.08(-0.35%)
Jun 13, 2023 23.04 23.08 22.48 23.08 3,212 +0.05(+0.20%)
Jun 12, 2023 23.04 23.05 23.04 23.04 3,042 -0.05(-0.20%)
Jun 08, 2023 23.08 114 +0.18(+0.78%)
Jun 07, 2023 23.08 23.08 22.90 22.90 4,067 -0.11(-0.49%)
Jun 06, 2023 23.01 23.06 23.01 23.02 1,285 +0.03(+0.12%)
Jun 05, 2023 22.92 23.32 22.71 22.99 4,957 -0.32(-1.38%)
Jun 02, 2023 22.99 23.31 22.99 23.31 496 +0.60(+2.65%)
Jun 01, 2023 22.75 22.75 22.33 22.71 2,426 -0.05(-0.21%)
May 31, 2023 23.32 23.32 22.71 22.75 3,990 -0.07(-0.29%)
May 30, 2023 23.04 23.22 22.82 22.82 1,543 +0.21(+0.95%)
May 26, 2023 22.42 22.61 22.42 22.61 639 -0.05(-0.24%)
May 25, 2023 22.68 22.68 22.66 22.66 295 +0.07(+0.32%)
May 24, 2023 22.42 22.79 22.42 22.59 1,734 +0.09(+0.39%)
May 23, 2023 22.29 22.50 22.29 22.50 2,303 +0.17(+0.76%)
May 22, 2023 22.32 22.33 22.32 22.33 2,531 +0.00(+0.01%)
May 19, 2023 22.32 22.35 22.13 22.33 1,299 +0.23(+1.03%)
May 18, 2023 22.14 22.42 21.97 22.10 5,511 -0.09(-0.41%)
May 17, 2023 22.41 22.41 22.19 22.19 4,535 +0.02(+0.10%)
May 16, 2023 22.34 22.40 22.16 22.17 1,647 -0.00(-0.02%)
May 15, 2023 22.27 22.27 22.18 22.18 1,156 -0.16(-0.70%)
May 12, 2023 22.31 22.42 22.29 22.33 2,847 +0.23(+1.04%)
May 11, 2023 22.41 22.41 22.10 22.10 3,718 -0.32(-1.43%)
May 10, 2023 22.15 22.78 22.13 22.42 5,273 +0.29(+1.32%)
May 09, 2023 22.14 22.47 22.13 22.13 1,695 -0.08(-0.37%)
May 08, 2023 22.28 22.45 22.21 22.21 1,080 +0.06(+0.29%)
May 05, 2023 22.35 22.35 22.15 22.15 1,399 +0.00(+0.00%)
May 04, 2023 22.22 22.45 22.15 22.15 4,040 -0.05(-0.25%)
May 03, 2023 22.19 22.53 22.19 22.20 1,124 -0.11(-0.49%)
May 02, 2023 22.29 22.55 22.28 22.31 2,770 -0.08(-0.37%)
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.