Skip to main content

Amplitech Group (NQ: AMPG )

2.040 +0.040 (+2.00%)
Streaming Delayed Price Updated: 12:36 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 4.690 4.840 4.600 4.630 160,552 -0.09(-1.91%)
Jun 29, 2021 4.910 4.910 4.630 4.720 147,514 -0.16(-3.28%)
Jun 28, 2021 5.010 5.010 4.759 4.880 170,624 -0.03(-0.61%)
Jun 25, 2021 4.990 5.000 4.820 4.910 112,073 -0.08(-1.60%)
Jun 24, 2021 4.940 5.430 4.620 4.990 765,855 +0.09(+1.84%)
Jun 23, 2021 4.730 5.190 4.660 4.900 279,093 +0.17(+3.59%)
Jun 22, 2021 4.650 4.770 4.280 4.730 435,644 +0.08(+1.72%)
Jun 21, 2021 4.930 4.930 4.570 4.650 296,939 -0.39(-7.74%)
Jun 18, 2021 5.470 5.535 5.000 5.040 455,135 -0.54(-9.68%)
Jun 17, 2021 5.360 5.600 5.300 5.580 287,943 +0.18(+3.33%)
Jun 16, 2021 6.320 6.390 5.150 5.400 1,737,077 -0.63(-10.45%)
Jun 15, 2021 5.660 6.070 5.430 6.030 1,025,077 +0.38(+6.73%)
Jun 14, 2021 5.690 5.700 5.500 5.650 243,542 +0.02(+0.36%)
Jun 11, 2021 5.680 5.680 5.440 5.630 332,358 -0.05(-0.88%)
Jun 10, 2021 5.550 5.820 5.210 5.680 720,483 +0.20(+3.65%)
Jun 09, 2021 5.550 5.700 5.369 5.480 371,184 -0.05(-0.90%)
Jun 08, 2021 5.490 5.690 5.250 5.530 556,381 +0.03(+0.55%)
Jun 07, 2021 5.270 5.770 5.100 5.500 1,014,957 +0.26(+4.96%)
Jun 04, 2021 4.690 5.430 4.630 5.240 494,865 +0.61(+13.17%)
Jun 03, 2021 4.710 4.720 4.520 4.630 155,101 -0.07(-1.49%)
Jun 02, 2021 4.640 4.700 4.370 4.700 133,572 +0.06(+1.29%)
Jun 01, 2021 4.640 4.720 4.441 4.640 189,223 +0.10(+2.20%)
May 28, 2021 4.420 4.640 4.290 4.540 135,362 +0.18(+4.13%)
May 27, 2021 4.500 4.510 4.250 4.360 116,202 -0.06(-1.36%)
May 26, 2021 4.190 4.420 4.150 4.420 174,898 +0.31(+7.54%)
May 25, 2021 4.070 4.230 4.020 4.110 149,574 +0.12(+3.01%)
May 24, 2021 4.300 4.310 3.960 3.990 243,466 -0.22(-5.23%)
May 21, 2021 4.370 4.580 4.180 4.210 258,986 -0.17(-3.88%)
May 20, 2021 3.930 4.400 3.930 4.380 198,045 +0.42(+10.61%)
May 19, 2021 3.920 4.120 3.760 3.960 243,445 -0.01(-0.25%)
May 18, 2021 3.850 4.150 3.770 3.970 211,454 +0.20(+5.31%)
May 17, 2021 3.870 3.950 3.760 3.770 118,071 -0.12(-3.08%)
May 14, 2021 3.860 4.080 3.781 3.890 134,500 +0.14(+3.73%)
May 13, 2021 4.080 4.090 3.550 3.750 304,584 -0.30(-7.41%)
May 12, 2021 4.040 4.170 3.970 4.050 124,476 -0.02(-0.49%)
May 11, 2021 3.880 4.130 3.810 4.070 582,619 -0.24(-5.57%)
May 10, 2021 4.750 4.750 4.200 4.310 463,082 -0.38(-8.10%)
May 07, 2021 4.720 4.922 4.610 4.690 563,383 -0.15(-3.10%)
May 06, 2021 5.140 5.180 4.550 4.840 880,224 -0.31(-6.02%)
May 05, 2021 5.540 5.540 5.100 5.150 284,185 -0.34(-6.19%)
May 04, 2021 5.580 5.640 5.230 5.490 327,508 -0.27(-4.69%)
May 03, 2021 6.060 6.100 5.660 5.760 200,095 -0.33(-5.42%)
Apr 30, 2021 6.030 6.175 5.930 6.090 126,000 -0.06(-0.98%)
Apr 29, 2021 6.310 6.350 5.970 6.150 257,770 -0.03(-0.49%)
Apr 28, 2021 6.260 6.350 5.640 6.180 623,620 -0.08(-1.28%)
Apr 27, 2021 6.660 6.680 6.140 6.260 423,559 -0.31(-4.72%)
Apr 26, 2021 5.920 6.740 5.920 6.570 1,139,384 +1.01(+18.17%)
Apr 23, 2021 5.580 5.750 5.400 5.560 563,500 +0.06(+1.09%)
Apr 22, 2021 5.400 6.190 5.230 5.500 534,007 +0.08(+1.48%)
Apr 21, 2021 5.220 5.600 5.050 5.420 450,813 +0.13(+2.46%)
Apr 20, 2021 6.000 6.150 5.050 5.290 898,241 -0.72(-11.98%)
Apr 19, 2021 6.170 6.390 5.900 6.010 644,400 -0.59(-8.94%)
Apr 16, 2021 6.390 6.620 5.810 6.600 1,055,300 +0.01(+0.15%)
Apr 15, 2021 7.590 7.770 6.330 6.590 3,270,931 -1.80(-21.45%)
Apr 14, 2021 8.910 9.000 8.290 8.390 917,210 -0.62(-6.88%)
Apr 13, 2021 8.900 11.56 8.710 9.010 4,210,352 +0.01(+0.11%)
Apr 12, 2021 9.330 9.750 8.630 9.000 590,249 -0.34(-3.64%)
Apr 09, 2021 9.410 9.720 8.770 9.340 438,900 -0.24(-2.51%)
Apr 08, 2021 9.690 10.15 9.510 9.580 217,991 +0.04(+0.42%)
Apr 07, 2021 9.650 10.20 9.090 9.540 774,885 -0.71(-6.93%)
Apr 06, 2021 13.00 13.75 10.05 10.25 5,546,538 -2.18(-17.54%)
Apr 05, 2021 11.74 12.43 11.35 12.43 580,068 +0.70(+5.97%)
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.