AMIS Historical USD Price
Daily close · Aug 24, 2020 → Jul 10, 2022Daily price history
Jun 9, 2022 → Jul 10, 2022| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2022-07-10 | $0.40761 | $0.42178 | $0.38594 | $0.4077 | $753,063.81 |
| 2022-07-09 | $0.40301 | $0.40806 | $0.38549 | $0.40328 | $742,111.35 |
| 2022-07-08 | $0.41191 | $0.42552 | $0.38629 | $0.40301 | $608,254.25 |
| 2022-07-07 | $0.38905 | $0.42528 | $0.38769 | $0.41001 | $519,877.34 |
| 2022-07-06 | $0.40689 | $0.42343 | $0.38518 | $0.38813 | $748,701.55 |
| 2022-07-05 | $0.42312 | $0.42312 | $0.38516 | $0.40689 | $654,559.73 |
| 2022-07-04 | $0.42022 | $0.42477 | $0.38619 | $0.42312 | $775,556.17 |
| 2022-07-03 | $0.39973 | $0.42458 | $0.38549 | $0.42022 | $743,699.28 |
| 2022-07-02 | $0.42103 | $0.4248 | $0.39951 | $0.39951 | $797,260.74 |
| 2022-07-01 | $0.39428 | $0.42459 | $0.38547 | $0.42116 | $654,877.67 |
| 2022-06-30 | $0.39804 | $0.42251 | $0.38549 | $0.39428 | $700,324.19 |
| 2022-06-29 | $0.41993 | $0.42481 | $0.38538 | $0.39945 | $873,096.32 |
| 2022-06-28 | $0.39619 | $0.42473 | $0.39174 | $0.41993 | $646,971.75 |
| 2022-06-27 | $0.42364 | $0.42364 | $0.38508 | $0.39619 | $910,335.38 |
| 2022-06-26 | $0.38685 | $0.42385 | $0.38505 | $0.42133 | $629,447.87 |
| 2022-06-25 | $0.39466 | $0.41586 | $0.38508 | $0.3852 | $643,239.36 |
| 2022-06-24 | $0.40249 | $0.42551 | $0.38649 | $0.39466 | $800,594.48 |
| 2022-06-23 | $0.42362 | $0.42443 | $0.38526 | $0.40265 | $474,687.11 |
| 2022-06-22 | $0.38717 | $0.4237 | $0.3863 | $0.42362 | $524,490.06 |
| 2022-06-21 | $0.41832 | $0.41879 | $0.38566 | $0.38717 | $677,037.36 |
| 2022-06-20 | $0.39377 | $0.42554 | $0.38903 | $0.42111 | $769,789.71 |
| 2022-06-17 | $0.41162 | $0.42147 | $0.38951 | $0.3936 | $430,998.84 |
| 2022-06-16 | $0.40421 | $0.42478 | $0.40324 | $0.41216 | $536,234.08 |
| 2022-06-15 | $0.39345 | $0.41893 | $0.3853 | $0.40313 | $923,114.58 |
| 2022-06-14 | $0.39756 | $0.42362 | $0.386 | $0.39345 | $549,850.81 |
| 2022-06-13 | $0.4185 | $0.41966 | $0.393 | $0.39756 | $523,215.81 |
| 2022-06-12 | $0.39334 | $0.41989 | $0.38028 | $0.41801 | $494,315.16 |
| 2022-06-11 | $0.41696 | $0.4195 | $0.39397 | $0.39424 | $666,994.86 |
| 2022-06-10 | $0.41386 | $0.41932 | $0.38116 | $0.41696 | $475,048.25 |
| 2022-06-09 | $0.3968 | $0.42045 | $0.3799 | $0.41386 | $656,777.87 |