Skip to main content

Amplitech Group (NQ: AMPG )

1.070 +0.015 (+1.42%)
Streaming Delayed Price Updated: 3:31 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 1.040 1.080 1.020 1.070 25,266 +0.02(+1.42%)
Jun 17, 2024 1.090 1.090 1.000 1.055 106,617 -0.05(-4.09%)
Jun 14, 2024 1.080 1.100 1.050 1.100 36,180 +0.01(+0.46%)
Jun 13, 2024 1.120 1.125 1.080 1.095 11,687 -0.03(-2.23%)
Jun 12, 2024 1.110 1.151 1.090 1.120 8,484 +0.00(+0.00%)
Jun 11, 2024 1.140 1.200 1.090 1.120 14,258 +0.00(+0.00%)
Jun 10, 2024 1.180 1.230 1.100 1.120 32,363 -0.08(-6.67%)
Jun 07, 2024 1.200 1.240 1.132 1.200 45,710 +0.00(+0.00%)
Jun 06, 2024 1.220 1.240 1.185 1.200 19,972 +0.00(+0.00%)
Jun 05, 2024 1.190 1.243 1.170 1.200 52,585 +0.01(+0.84%)
Jun 04, 2024 1.190 1.190 1.110 1.190 25,395 +0.01(+0.85%)
Jun 03, 2024 1.240 1.240 1.120 1.180 44,934 +0.03(+2.61%)
May 31, 2024 1.130 1.210 1.100 1.150 109,057 -0.06(-4.96%)
May 30, 2024 1.050 1.250 1.000 1.210 209,599 +0.16(+15.24%)
May 29, 2024 1.300 1.300 1.000 1.050 225,324 -0.30(-22.22%)
May 28, 2024 1.330 1.400 1.280 1.350 82,296 +0.03(+2.27%)
May 24, 2024 1.330 1.380 1.310 1.320 40,774 -0.05(-3.65%)
May 23, 2024 1.440 1.440 1.300 1.370 79,682 -0.04(-2.84%)
May 22, 2024 1.430 1.437 1.390 1.410 26,977 -0.03(-2.08%)
May 21, 2024 1.420 1.450 1.390 1.440 48,000 +0.01(+0.70%)
May 20, 2024 1.420 1.490 1.360 1.430 234,559 -0.01(-0.69%)
May 17, 2024 1.460 1.560 1.420 1.440 613,312 -0.71(-33.02%)
May 16, 2024 2.170 2.180 2.136 2.150 152,324 -0.01(-0.46%)
May 15, 2024 2.200 2.220 2.140 2.160 14,572 -0.02(-0.91%)
May 14, 2024 2.230 2.300 2.180 2.180 6,685 -0.02(-0.91%)
May 13, 2024 2.180 2.350 2.180 2.200 19,606 -0.11(-4.76%)
May 10, 2024 2.270 2.340 2.180 2.310 26,647 +0.06(+2.67%)
May 09, 2024 2.200 2.295 2.200 2.250 7,750 +0.02(+0.67%)
May 08, 2024 2.239 2.250 2.210 2.235 14,773 -0.04(-1.97%)
May 07, 2024 2.350 2.350 2.211 2.280 14,757 +0.00(+0.00%)
May 06, 2024 2.250 2.370 2.200 2.280 9,319 +0.02(+0.88%)
May 03, 2024 2.201 2.380 2.201 2.260 49,479 +0.06(+2.73%)
May 02, 2024 2.290 2.290 2.200 2.200 10,751 -0.02(-0.90%)
May 01, 2024 2.250 2.390 2.220 2.220 7,280 -0.07(-3.06%)
Apr 30, 2024 2.310 2.310 2.241 2.290 3,322 -0.03(-1.18%)
Apr 29, 2024 2.250 2.340 2.230 2.317 3,770 +0.03(+1.20%)
Apr 26, 2024 2.310 2.332 2.250 2.290 10,614 -0.06(-2.55%)
Apr 25, 2024 2.300 2.362 2.220 2.350 14,443 +0.09(+3.98%)
Apr 24, 2024 2.350 2.360 2.260 2.260 42,531 -0.12(-5.04%)
Apr 23, 2024 2.290 2.380 2.290 2.380 10,065 +0.06(+2.81%)
Apr 22, 2024 2.400 2.420 2.310 2.315 13,809 +0.02(+0.65%)
Apr 19, 2024 2.360 2.390 2.253 2.300 6,850 +0.08(+3.60%)
Apr 18, 2024 2.370 2.370 2.210 2.220 7,554 -0.05(-2.20%)
Apr 17, 2024 2.290 2.290 2.230 2.270 2,003 +0.02(+0.90%)
Apr 16, 2024 2.280 2.280 2.220 2.250 10,598 -0.08(-3.44%)
Apr 15, 2024 2.550 2.550 2.310 2.330 38,405 -0.20(-7.91%)
Apr 12, 2024 2.520 2.540 2.470 2.530 26,968 +0.01(+0.40%)
Apr 11, 2024 2.540 2.550 2.460 2.520 15,949 +0.06(+2.26%)
Apr 10, 2024 2.400 2.520 2.400 2.464 25,083 +0.04(+1.83%)
Apr 09, 2024 2.450 2.500 2.370 2.420 28,238 -0.01(-0.41%)
Apr 08, 2024 2.400 2.439 2.350 2.430 20,307 +0.10(+4.29%)
Apr 05, 2024 2.420 2.439 2.300 2.330 16,490 -0.05(-2.10%)
Apr 04, 2024 2.280 2.440 2.230 2.380 63,563 +0.20(+9.17%)
Apr 03, 2024 2.100 2.208 2.100 2.180 14,772 +0.04(+1.87%)
Apr 02, 2024 1.960 2.180 1.960 2.140 47,448 +0.17(+8.63%)
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.