Amprius Tech

AMPX
🏛️ usa →
10.67
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 10.40 10.50 10.36 10.45 782.9K
09:31 10.40 10.55 10.32 10.43 64.5K
09:32 10.47 10.51 10.30 10.37 144.5K
09:33 10.38 10.41 10.33 10.34 63.5K
09:34 10.36 10.39 10.31 10.37 55.3K
09:35 10.37 10.40 10.29 10.30 44.8K
09:36 10.30 10.31 10.25 10.27 58.2K
09:37 10.28 10.30 10.23 10.23 84.3K
09:38 10.24 10.24 10.17 10.22 87.7K
09:39 10.17 10.24 10.17 10.20 46.4K
09:40 10.20 10.27 10.20 10.24 50.6K
09:41 10.24 10.24 10.17 10.20 40.9K
09:42 10.19 10.22 10.13 10.13 33.7K
09:43 10.11 10.17 10.09 10.09 81.0K
09:44 10.08 10.15 10.06 10.14 125.8K
09:45 10.11 10.27 10.11 10.26 60.3K
09:46 10.26 10.27 10.20 10.26 44.5K
09:47 10.28 10.28 10.26 10.26 20.8K
09:48 10.25 10.30 10.22 10.30 26.7K
09:49 10.29 10.33 10.29 10.33 35.4K
09:50 10.32 10.42 10.31 10.35 45.2K
09:51 10.37 10.40 10.32 10.32 27.7K
09:52 10.31 10.33 10.27 10.33 26.5K
09:53 10.30 10.37 10.30 10.37 29.8K
09:54 10.36 10.38 10.36 10.37 15.0K
09:55 10.37 10.39 10.34 10.38 22.1K
09:56 10.41 10.41 10.38 10.39 28.9K
09:57 10.39 10.39 10.37 10.37 13.9K
09:58 10.41 10.44 10.39 10.44 40.1K
09:59 10.43 10.46 10.43 10.46 26.2K
10:00 10.51 10.54 10.41 10.42 44.3K
10:01 10.46 10.48 10.45 10.48 23.2K
10:02 10.47 10.47 10.46 10.47 13.5K
10:03 10.47 10.48 10.41 10.41 32.0K
10:04 10.41 10.42 10.40 10.41 32.4K
10:05 10.40 10.44 10.40 10.44 22.5K
10:06 10.45 10.48 10.44 10.47 23.4K
10:07 10.48 10.49 10.44 10.46 36.1K
10:08 10.45 10.50 10.45 10.48 19.0K
10:09 10.50 10.53 10.49 10.50 40.1K
10:10 10.51 10.52 10.47 10.49 25.8K
10:11 10.49 10.50 10.46 10.49 64.2K
10:12 10.50 10.52 10.47 10.50 65.6K
10:13 10.50 10.52 10.49 10.52 25.0K
10:14 10.50 10.52 10.50 10.51 19.0K
10:15 10.52 10.57 10.52 10.56 32.4K
10:16 10.54 10.59 10.54 10.59 30.7K
10:17 10.59 10.64 10.59 10.63 54.8K
10:18 10.61 10.66 10.61 10.65 46.0K
10:19 10.66 10.66 10.65 10.65 14.0K
10:20 10.65 10.67 10.63 10.66 19.1K
10:21 10.66 10.68 10.66 10.68 26.2K
10:22 10.67 10.70 10.66 10.69 30.7K
10:23 10.69 10.72 10.69 10.72 74.6K
10:24 10.72 10.73 10.71 10.72 23.0K
10:25 10.72 10.77 10.71 10.77 28.0K
10:26 10.77 10.77 10.74 10.74 26.5K
10:27 10.74 10.75 10.72 10.74 19.0K
10:28 10.73 10.75 10.72 10.74 20.5K
10:29 10.74 10.77 10.74 10.77 26.7K
10:30 10.77 10.77 10.72 10.72 19.0K
10:31 10.73 10.76 10.73 10.75 16.5K
10:32 10.75 10.79 10.75 10.78 33.4K
10:33 10.78 10.78 10.75 10.78 15.1K
10:34 10.79 10.84 10.79 10.84 15.7K
10:35 10.83 10.83 10.81 10.82 9.1K
10:36 10.82 10.85 10.82 10.85 23.7K
10:37 10.83 10.85 10.82 10.84 16.4K
10:38 10.84 10.86 10.83 10.86 11.5K
10:39 10.86 10.88 10.86 10.86 16.8K
10:40 10.88 10.88 10.84 10.84 16.5K
10:41 10.85 10.90 10.85 10.89 19.2K
10:42 10.90 10.91 10.90 10.90 13.8K
10:43 10.91 10.93 10.90 10.92 19.4K
10:44 10.91 10.92 10.91 10.92 17.2K
10:45 10.92 10.92 10.89 10.91 15.4K
10:46 10.93 10.94 10.90 10.92 22.8K
10:47 10.92 10.96 10.92 10.96 10.9K
10:48 10.96 10.97 10.96 10.96 12.4K
10:49 10.96 10.98 10.96 10.98 6.7K
10:50 10.98 10.98 10.90 10.91 28.6K
10:51 10.92 10.94 10.90 10.90 20.0K
10:52 10.93 10.93 10.91 10.92 23.9K
10:53 10.92 10.92 10.85 10.86 47.3K
10:54 10.87 10.88 10.87 10.88 8.0K
10:55 10.90 10.90 10.90 10.90 3.7K
10:56 10.92 10.94 10.91 10.94 11.8K
10:57 10.93 10.93 10.90 10.92 25.3K
10:58 10.91 10.91 10.89 10.89 23.3K
10:59 10.89 10.90 10.88 10.88 30.4K
11:00 10.88 10.88 10.81 10.81 34.5K
11:01 10.79 10.83 10.79 10.83 25.7K
11:02 10.83 10.83 10.78 10.79 23.8K
11:03 10.80 10.80 10.78 10.78 18.2K
11:04 10.78 10.78 10.76 10.77 18.9K
11:05 10.78 10.78 10.75 10.76 21.1K
11:06 10.75 10.77 10.75 10.76 7.0K
11:07 10.77 10.77 10.74 10.74 13.8K
11:08 10.74 10.74 10.72 10.73 13.1K
11:09 10.74 10.76 10.74 10.76 16.2K
11:10 10.76 10.77 10.75 10.77 21.6K
11:11 10.78 10.82 10.78 10.82 14.6K
11:12 10.80 10.80 10.78 10.78 16.3K
11:13 10.77 10.79 10.76 10.76 13.2K
11:14 10.75 10.77 10.75 10.77 5.4K
11:15 10.77 10.80 10.77 10.79 8.6K
11:16 10.80 10.82 10.80 10.82 10.0K
11:17 10.80 10.83 10.80 10.81 8.1K
11:18 10.80 10.81 10.80 10.80 15.3K
11:19 10.79 10.79 10.79 10.79 1.9K
11:20 10.81 10.82 10.79 10.79 14.3K
11:21 10.82 10.83 10.80 10.82 15.6K
11:22 10.82 10.82 10.79 10.79 8.1K
11:23 10.79 10.80 10.79 10.79 12.2K
11:24 10.79 10.79 10.78 10.78 5.1K
11:25 10.78 10.79 10.77 10.79 9.6K
11:26 10.78 10.79 10.75 10.75 78.1K
11:27 10.74 10.75 10.72 10.75 6.2K
11:28 10.75 10.78 10.75 10.76 7.6K
11:29 10.76 10.79 10.75 10.78 6.2K
11:30 10.79 10.82 10.79 10.81 30.8K
11:31 10.80 10.80 10.80 10.80 14.1K
11:32 10.83 10.84 10.82 10.84 18.6K
11:33 10.83 10.83 10.80 10.80 37.2K
11:34 10.80 10.83 10.80 10.82 23.1K
11:35 10.82 10.85 10.82 10.85 6.2K
11:36 10.84 10.85 10.84 10.84 9.3K
11:37 10.84 10.84 10.83 10.83 3.9K
11:38 10.83 10.83 10.83 10.83 4.7K
11:39 10.83 10.84 10.83 10.84 7.1K
11:40 10.85 10.88 10.85 10.88 5.8K
11:41 10.88 10.90 10.88 10.89 9.4K
11:42 10.90 10.91 10.88 10.90 15.5K
11:43 10.91 10.93 10.91 10.93 19.1K
11:44 10.93 10.94 10.93 10.94 5.7K
11:45 10.94 10.95 10.93 10.95 17.2K
11:46 10.96 10.96 10.94 10.95 24.9K
11:47 10.94 10.94 10.94 10.94 5.1K
11:48 10.95 10.98 10.95 10.98 11.2K
11:49 10.98 10.98 10.98 10.98 24.1K
11:50 10.98 10.98 10.98 10.98 6.1K
11:51 10.99 11.03 10.98 11.03 104.6K
11:52 11.03 11.04 11.02 11.02 11.8K
11:53 11.02 11.02 11.00 11.00 19.5K
11:54 11.01 11.02 11.01 11.02 3.5K
11:55 11.02 11.02 10.99 11.01 13.1K
11:56 10.95 10.97 10.95 10.97 17.2K
11:57 11.00 11.00 10.99 10.99 1.8K
11:58 10.99 10.99 10.99 10.99 1.8K
11:59 10.98 11.00 10.98 11.00 11.8K
12:00 10.98 11.05 10.98 11.05 28.2K
12:01 11.03 11.03 11.02 11.02 11.2K
12:02 11.02 11.05 11.02 11.03 10.7K
12:03 11.02 11.02 10.97 10.97 21.1K
12:04 10.98 10.98 10.96 10.96 5.0K
12:05 10.96 10.97 10.96 10.96 6.9K
12:06 10.96 10.98 10.96 10.96 6.9K
12:07 10.96 10.96 10.95 10.95 12.3K
12:08 10.95 10.95 10.92 10.94 7.9K
12:09 10.93 10.93 10.89 10.89 47.0K
12:10 10.89 10.89 10.89 10.89 7.6K
12:11 10.89 10.91 10.87 10.87 23.6K
12:12 10.88 10.90 10.87 10.90 15.2K
12:13 10.89 10.89 10.88 10.88 5.0K
12:14 10.89 10.91 10.89 10.91 5.3K
12:15 10.91 10.91 10.90 10.91 10.7K
12:16 10.93 10.95 10.92 10.92 10.4K
12:17 10.93 10.94 10.91 10.92 10.3K
12:18 10.92 10.92 10.92 10.92 7.4K
12:19 10.92 10.92 10.91 10.92 5.0K
12:20 10.92 10.92 10.92 10.92 4.2K
12:21 10.89 10.89 10.89 10.89 2.7K
12:22 10.91 10.91 10.88 10.88 5.5K
12:23 10.89 10.89 10.88 10.88 4.7K
12:24 10.87 10.88 10.86 10.88 8.9K
12:25 10.89 10.90 10.88 10.89 3.2K
12:26 10.88 10.88 10.86 10.86 3.6K
12:27 10.87 10.88 10.87 10.88 3.8K
12:28 10.87 10.91 10.87 10.90 11.1K
12:29 10.91 10.91 10.91 10.91 8.6K
12:30 10.91 10.93 10.91 10.93 2.6K
12:31 10.93 10.95 10.93 10.94 15.1K
12:32 10.93 10.94 10.92 10.94 3.3K
12:33 10.95 10.95 10.94 10.94 1.3K
12:34 10.95 10.95 10.94 10.94 4.4K
12:35 10.95 10.95 10.95 10.95 2.2K
12:36 10.95 10.95 10.93 10.94 9.4K
12:37 10.94 10.94 10.92 10.93 6.2K
12:38 10.94 10.94 10.90 10.91 5.1K
12:39 10.91 10.92 10.90 10.90 2.8K
12:40 10.89 10.89 10.86 10.86 7.9K
12:41 10.86 10.86 10.85 10.85 8.2K
12:42 10.86 10.89 10.86 10.87 11.6K
12:43 10.87 10.87 10.86 10.87 1.6K
12:44 10.88 10.88 10.87 10.87 5.7K
12:45 10.87 10.91 10.87 10.91 13.2K
12:46 10.90 10.91 10.90 10.90 5.2K
12:47 10.91 10.92 10.91 10.91 6.7K
12:48 10.94 10.94 10.93 10.94 3.1K
12:49 10.93 10.93 10.92 10.93 3.2K
12:50 10.94 10.94 10.93 10.93 8.6K
12:51 10.93 10.95 10.93 10.94 9.6K
12:52 10.94 10.94 10.93 10.93 9.9K
12:53 10.92 10.92 10.92 10.92 3.4K
12:54 10.94 10.94 10.92 10.92 4.8K
12:55 10.91 10.92 10.91 10.92 3.0K
12:56 10.91 10.91 10.89 10.89 7.4K
12:57 10.91 10.91 10.88 10.88 4.5K
12:58 10.88 10.89 10.88 10.89 4.4K
12:59 10.91 10.92 10.90 10.92 2.9K
13:00 10.91 10.94 10.91 10.94 9.3K
13:01 10.95 10.96 10.94 10.96 12.7K
13:03 10.94 10.94 10.93 10.93 3.8K
13:04 10.93 10.94 10.93 10.93 1.3K
13:05 10.93 10.94 10.93 10.94 5.8K
13:06 10.94 10.95 10.94 10.95 1.5K
13:07 10.95 10.95 10.94 10.94 5.6K
13:08 10.94 10.94 10.93 10.93 8.6K
13:09 10.90 10.92 10.90 10.92 5.7K
13:10 10.92 10.92 10.92 10.92 9.1K
13:11 10.91 10.92 10.90 10.92 2.3K
13:12 10.92 10.92 10.92 10.92 1.2K
13:13 10.93 10.93 10.93 10.93 2.9K
13:14 10.94 10.94 10.93 10.93 17.3K
13:15 10.92 10.92 10.89 10.89 7.9K
13:16 10.90 10.90 10.90 10.90 1.2K
13:17 10.90 10.92 10.90 10.92 3.1K
13:18 10.93 10.93 10.92 10.92 4.4K
13:19 10.90 10.91 10.88 10.88 12.0K
13:20 10.87 10.87 10.85 10.85 7.6K
13:21 10.82 10.82 10.81 10.81 11.6K
13:22 10.81 10.82 10.78 10.78 14.6K
13:23 10.80 10.80 10.77 10.78 16.8K
13:24 10.79 10.79 10.77 10.77 7.8K
13:25 10.78 10.80 10.78 10.80 12.4K
13:26 10.79 10.82 10.79 10.81 7.8K
13:27 10.80 10.80 10.79 10.79 2.6K
13:28 10.80 10.80 10.80 10.80 6.1K
13:29 10.82 10.82 10.81 10.81 11.0K
13:30 10.83 10.83 10.82 10.82 8.7K
13:31 10.81 10.81 10.80 10.80 25.8K
13:32 10.80 10.80 10.78 10.78 5.0K
13:33 10.79 10.79 10.77 10.78 10.1K
13:34 10.78 10.81 10.77 10.78 29.8K
13:35 10.78 10.78 10.76 10.77 24.8K
13:36 10.76 10.76 10.75 10.75 10.9K
13:37 10.75 10.75 10.73 10.74 33.4K
13:38 10.75 10.78 10.75 10.76 52.6K
13:39 10.78 10.78 10.74 10.75 16.9K
13:40 10.75 10.76 10.74 10.74 30.8K
13:41 10.74 10.75 10.74 10.74 12.7K
13:42 10.72 10.74 10.72 10.74 20.6K
13:43 10.71 10.73 10.71 10.72 35.9K
13:44 10.73 10.75 10.73 10.75 19.7K
13:45 10.74 10.76 10.74 10.75 17.4K
13:46 10.74 10.74 10.72 10.72 37.7K
13:47 10.74 10.74 10.72 10.74 33.9K
13:48 10.74 10.75 10.73 10.74 5.5K
13:49 10.75 10.75 10.73 10.73 5.4K
13:50 10.76 10.78 10.76 10.78 8.0K
13:51 10.77 10.77 10.74 10.75 11.1K
13:52 10.75 10.75 10.74 10.74 7.8K
13:53 10.74 10.76 10.74 10.76 2.9K
13:54 10.76 10.76 10.76 10.76 7.8K
13:55 10.76 10.76 10.75 10.75 3.8K
13:56 10.75 10.75 10.72 10.72 15.7K
13:57 10.70 10.70 10.70 10.70 24.4K
13:58 10.69 10.70 10.69 10.69 5.4K
13:59 10.68 10.69 10.68 10.69 18.6K
14:00 10.70 10.71 10.66 10.66 12.2K
14:01 10.66 10.67 10.62 10.62 51.6K
14:02 10.62 10.62 10.59 10.60 97.0K
14:03 10.60 10.60 10.59 10.59 5.4K
14:04 10.61 10.61 10.57 10.59 16.7K
14:05 10.59 10.62 10.59 10.62 6.0K
14:06 10.60 10.66 10.60 10.65 17.4K
14:07 10.63 10.66 10.63 10.64 20.5K
14:08 10.64 10.66 10.64 10.64 6.9K
14:09 10.63 10.65 10.63 10.64 9.0K
14:10 10.66 10.69 10.66 10.69 12.6K
14:11 10.69 10.71 10.69 10.70 10.8K
14:12 10.69 10.72 10.69 10.71 16.4K
14:13 10.70 10.70 10.69 10.70 9.8K
14:14 10.68 10.71 10.67 10.71 4.3K
14:15 10.69 10.73 10.69 10.72 9.7K
14:16 10.73 10.74 10.72 10.73 4.3K
14:17 10.76 10.78 10.76 10.76 19.6K
14:18 10.77 10.78 10.77 10.78 1.0K
14:19 10.78 10.78 10.77 10.78 4.3K
14:20 10.77 10.80 10.77 10.80 9.9K
14:21 10.81 10.82 10.80 10.82 9.2K
14:22 10.81 10.82 10.80 10.82 5.1K
14:23 10.80 10.82 10.79 10.82 7.7K
14:24 10.82 10.84 10.82 10.84 8.8K
14:25 10.83 10.85 10.83 10.84 5.5K
14:26 10.85 10.86 10.84 10.86 11.0K
14:27 10.85 10.89 10.85 10.89 14.2K
14:28 10.89 10.89 10.87 10.88 7.8K
14:29 10.88 10.89 10.88 10.89 8.6K
14:30 10.89 10.89 10.89 10.89 1.0K
14:31 10.91 10.93 10.90 10.91 13.2K
14:32 10.91 10.92 10.91 10.91 12.2K
14:33 10.92 10.92 10.87 10.88 21.6K
14:34 10.89 10.89 10.88 10.88 1.5K
14:35 10.88 10.90 10.88 10.89 15.2K
14:36 10.89 10.92 10.89 10.92 20.7K
14:37 10.91 10.91 10.89 10.89 18.6K
14:38 10.90 10.90 10.89 10.90 9.1K
14:39 10.89 10.93 10.89 10.93 11.8K
14:40 10.95 10.96 10.94 10.96 23.7K
14:41 10.97 10.99 10.97 10.99 30.5K
14:42 10.98 10.98 10.97 10.98 8.0K
14:43 10.99 10.99 10.99 10.99 8.4K
14:44 10.99 10.99 10.99 10.99 3.8K
14:45 10.99 11.00 10.98 10.99 31.0K
14:46 10.99 10.99 10.98 10.98 4.5K
14:47 10.99 10.99 10.97 10.97 5.8K
14:48 10.98 10.99 10.98 10.99 1.7K
14:49 10.99 11.03 10.98 11.03 18.0K
14:50 11.04 11.04 11.02 11.02 9.3K
14:51 11.02 11.04 11.02 11.04 7.9K
14:52 11.04 11.04 11.03 11.03 11.0K
14:53 11.04 11.04 11.03 11.04 6.3K
14:54 11.03 11.05 11.03 11.05 11.9K
14:55 11.07 11.07 11.07 11.07 0.3K
14:56 11.06 11.07 11.05 11.05 6.1K
14:57 11.06 11.06 11.05 11.06 10.2K
14:58 11.06 11.08 11.06 11.08 10.0K
14:59 11.08 11.08 11.07 11.07 4.9K
15:00 11.07 11.07 11.04 11.05 36.0K
15:01 11.05 11.05 11.03 11.03 32.7K
15:02 11.02 11.04 11.02 11.04 6.0K
15:03 11.04 11.05 11.04 11.04 7.7K
15:04 11.05 11.06 11.05 11.06 7.6K
15:05 11.06 11.09 11.06 11.09 18.4K
15:06 11.08 11.09 11.08 11.08 11.8K
15:07 11.09 11.09 11.07 11.07 8.1K
15:08 11.06 11.06 11.05 11.06 16.5K
15:09 11.05 11.06 11.05 11.06 4.6K
15:10 11.06 11.07 11.06 11.06 12.4K
15:11 11.07 11.08 11.07 11.08 16.0K
15:12 11.10 11.12 11.10 11.12 16.4K
15:13 11.12 11.12 11.10 11.10 28.5K
15:14 11.10 11.10 11.08 11.10 13.8K
15:15 11.09 11.10 11.09 11.10 13.1K
15:16 11.10 11.10 11.09 11.10 4.9K
15:17 11.11 11.11 11.11 11.11 19.8K
15:18 11.10 11.11 11.10 11.11 9.3K
15:19 11.10 11.12 11.10 11.12 8.6K
15:20 11.12 11.14 11.12 11.12 16.8K
15:21 11.12 11.13 11.08 11.08 26.8K
15:22 11.08 11.09 11.08 11.09 12.8K
15:23 11.09 11.10 11.09 11.10 6.7K
15:24 11.10 11.10 11.09 11.10 11.8K
15:25 11.10 11.10 11.08 11.09 23.7K
15:26 11.09 11.09 11.09 11.09 3.8K
15:27 11.09 11.09 11.07 11.08 9.9K
15:28 11.08 11.08 11.07 11.08 11.4K
15:29 11.08 11.11 11.08 11.11 10.3K
15:30 11.12 11.13 11.11 11.13 10.4K
15:31 11.12 11.12 11.12 11.12 7.7K
15:32 11.11 11.12 11.10 11.10 20.3K
15:33 11.10 11.10 11.08 11.08 7.2K
15:34 11.08 11.10 11.08 11.10 7.0K
15:35 11.10 11.12 11.09 11.12 17.7K
15:36 11.12 11.12 11.07 11.07 23.8K
15:37 11.05 11.06 11.04 11.04 8.0K
15:38 11.05 11.06 11.05 11.06 12.9K
15:39 11.05 11.06 11.05 11.06 14.1K
15:40 11.05 11.05 11.04 11.05 8.2K
15:41 11.03 11.04 11.03 11.04 24.7K
15:42 11.03 11.04 11.03 11.04 13.5K
15:43 11.04 11.04 11.02 11.03 19.0K
15:44 11.03 11.03 11.02 11.03 28.6K
15:45 11.03 11.03 11.02 11.02 13.9K
15:46 11.02 11.02 11.00 11.01 13.9K
15:47 11.01 11.03 11.01 11.03 15.4K
15:48 11.03 11.03 11.02 11.03 7.1K
15:49 11.03 11.03 11.01 11.01 23.5K
15:50 10.99 10.99 10.97 10.99 38.8K
15:51 10.99 11.02 10.98 11.02 29.8K
15:52 11.02 11.02 11.01 11.02 6.6K
15:53 11.02 11.03 11.01 11.03 14.7K
15:54 11.03 11.06 11.03 11.06 46.4K
15:55 11.05 11.07 11.05 11.07 30.8K
15:56 11.07 11.09 11.06 11.09 43.0K
15:57 11.11 11.11 11.08 11.10 66.3K
15:58 11.09 11.09 11.07 11.07 129.0K
15:59 11.07 11.08 11.06 11.07 402.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available