AMIS Historical Data

AMIS Page 3
Download
Date Close Price change Market cap Trading volume
Feb 12, 2023 $0.536
-1.95%
$4.18 million $12,292
Feb 11, 2023 $0.546
+0.04%
$4.26 million $10,879
Feb 10, 2023 $0.546
-2.88%
$4.26 million $12,191
Feb 9, 2023 $0.562
-10.07%
$4.39 million $12,112
Feb 8, 2023 $0.625
-9.67%
$4.88 million $7,109
Feb 7, 2023 $0.688
+3.58%
$5.37 million $30,955
Feb 6, 2023 $0.667
-6.03%
$5.21 million $30,233
Feb 5, 2023 $0.708
-1.02%
$5.53 million $32,459
Feb 4, 2023 $0.717
+1.19%
$5.6 million $26,202
Feb 3, 2023 $0.71
+5.93%
$5.54 million $21,511
Feb 2, 2023 $0.675
-3.08%
$5.27 million $22,220
Feb 1, 2023 $0.697
+0.37%
$5.44 million $22,523
Jan 31, 2023 $0.694
-0.64%
$5.41 million $22,957
Jan 30, 2023 $0.698
+0.72%
$5.45 million $23,045
Jan 29, 2023 $0.692
+9.93%
$5.4 million $21,250
Jan 28, 2023 $0.63
-7.37%
$4.92 million $21,278
Jan 27, 2023 $0.679
-0.94%
$5.3 million $21,449
Jan 26, 2023 $0.686
+8.15%
$5.35 million $21,682
Jan 25, 2023 $0.634
-6.52%
$4.95 million $20,223
Jan 24, 2023 $0.679
+6.31%
$5.3 million $22,078
Jan 23, 2023 $0.637
+5.96%
$4.97 million $19,733
Jan 22, 2023 $0.6
-1.00%
$4.68 million $19,167
Jan 21, 2023 $0.607
-1.87%
$4.74 million $19,095
Jan 20, 2023 $0.617
-0.04%
$4.82 million $18,767
Jan 19, 2023 $0.617
-0.14%
$4.81 million $19,581
Jan 18, 2023 $0.616
+3.79%
$4.81 million $18,993
Jan 17, 2023 $0.594
-1.06%
$4.63 million $18,848
Jan 16, 2023 $0.601
+0.98%
$4.69 million $18,377
Jan 15, 2023 $0.595
+0.06%
$4.64 million $18,968
Jan 14, 2023 $0.593
+5.80%
$4.63 million $17,717
Jan 13, 2023 $0.559
-0.58%
$4.37 million $17,540
Jan 12, 2023 $0.562
-1.07%
$4.39 million $17,395
Jan 11, 2023 $0.567
-0.28%
$4.43 million $17,875
Jan 10, 2023 $0.57
-6.22%
$4.45 million $18,463
Jan 9, 2023 $0.606
-0.81%
$4.73 million $19,362
Jan 8, 2023 $0.611
+8.78%
$4.77 million $18,827
Jan 7, 2023 $0.561
-3.45%
$4.38 million $17,961
Jan 6, 2023 $0.581
-0.11%
$4.53 million $17,999
Jan 5, 2023 $0.582
+0.42%
$4.54 million $18,158
Jan 4, 2023 $0.579
+0.02%
$4.52 million $18,053
Jan 3, 2023 $0.578
+8.52%
$4.51 million $16,346
Jan 2, 2023 $0.532
+0.43%
$4.15 million $14,786
Jan 1, 2023 $0.53
-2.41%
$4.14 million $14,641
Dec 31, 2022 $0.544
+0.77%
$4.24 million $14,952
Dec 30, 2022 $0.539
+0.75%
$4.21 million $14,784
Dec 29, 2022 $0.536
+0.66%
$4.18 million $14,441
Dec 28, 2022 $0.533
-0.34%
$4.16 million $14,685
Dec 27, 2022 $0.534
+0.09%
$4.17 million $14,647
Dec 26, 2022 $0.534
-0.72%
$4.17 million $15,025
Dec 25, 2022 $0.539
-0.06%
$4.2 million $14,989