Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Amplitech Group (NQ: AMPG )

2.290 -0.030 (-1.29%)
Streaming Delayed Price Updated: 3:57 PM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2023 1.580 1.590 1.570 1.590 6,789 +0.01(+0.63%)
Nov 29, 2023 1.530 1.600 1.530 1.580 37,862 +0.03(+1.94%)
Nov 28, 2023 1.510 1.598 1.510 1.550 8,298 +0.01(+0.65%)
Nov 27, 2023 1.550 1.627 1.510 1.540 52,899 -0.06(-3.75%)
Nov 24, 2023 1.550 1.600 1.540 1.600 5,428 +0.06(+3.90%)
Nov 22, 2023 1.510 1.560 1.510 1.540 27,706 +0.01(+0.65%)
Nov 21, 2023 1.590 1.600 1.520 1.530 46,474 -0.09(-5.56%)
Nov 20, 2023 1.630 1.650 1.590 1.620 31,522 +0.01(+0.62%)
Nov 17, 2023 1.530 1.640 1.530 1.610 34,219 +0.09(+5.57%)
Nov 16, 2023 1.660 1.660 1.500 1.525 37,170 -0.06(-3.79%)
Nov 15, 2023 1.640 1.650 1.558 1.585 35,507 -0.08(-5.09%)
Nov 14, 2023 1.700 1.750 1.650 1.670 68,667 -0.04(-2.34%)
Nov 13, 2023 1.720 1.750 1.690 1.710 15,465 +0.02(+1.18%)
Nov 10, 2023 1.710 1.800 1.680 1.690 16,692 +0.01(+0.72%)
Nov 09, 2023 1.740 1.760 1.660 1.678 38,134 +0.02(+1.08%)
Nov 08, 2023 1.750 1.790 1.660 1.660 57,439 -0.08(-4.60%)
Nov 07, 2023 1.750 1.760 1.734 1.740 13,996 +0.01(+0.58%)
Nov 06, 2023 1.730 1.820 1.720 1.730 41,877 -0.03(-1.70%)
Nov 03, 2023 1.801 1.865 1.750 1.760 7,740 -0.01(-0.45%)
Nov 02, 2023 1.740 1.800 1.730 1.768 11,751 +0.04(+2.20%)
Nov 01, 2023 1.760 1.860 1.730 1.730 30,360 -0.03(-1.70%)
Oct 31, 2023 1.730 1.770 1.730 1.760 11,867 +0.03(+1.73%)
Oct 30, 2023 1.790 1.880 1.730 1.730 31,575 -0.03(-1.70%)
Oct 27, 2023 1.800 1.860 1.750 1.760 19,366 -0.06(-3.25%)
Oct 26, 2023 1.794 1.860 1.790 1.819 5,355 -0.01(-0.59%)
Oct 25, 2023 1.920 1.920 1.815 1.830 15,266 +0.02(+1.31%)
Oct 24, 2023 1.800 1.870 1.760 1.806 18,237 +0.02(+0.92%)
Oct 23, 2023 1.800 1.860 1.787 1.790 7,875 -0.02(-1.10%)
Oct 20, 2023 1.800 1.890 1.780 1.810 19,611 -0.02(-1.09%)
Oct 19, 2023 1.800 1.860 1.800 1.830 21,651 +0.00(+0.00%)
Oct 18, 2023 1.790 1.848 1.790 1.830 7,492 +0.01(+0.55%)
Oct 17, 2023 1.830 1.870 1.810 1.820 12,585 -0.02(-1.09%)
Oct 16, 2023 1.890 1.890 1.760 1.840 15,329 +0.01(+0.55%)
Oct 13, 2023 1.820 1.889 1.820 1.830 16,219 -0.01(-0.54%)
Oct 12, 2023 1.900 1.930 1.840 1.840 43,751 -0.09(-4.66%)
Oct 11, 2023 1.920 2.030 1.796 1.930 31,909 -0.09(-4.66%)
Oct 10, 2023 1.930 2.030 1.920 2.024 8,922 +0.06(+2.93%)
Oct 09, 2023 1.950 2.090 1.929 1.967 2,483 -0.03(-1.67%)
Oct 06, 2023 2.090 2.140 1.960 2.000 12,567 -0.01(-0.50%)
Oct 05, 2023 2.060 2.060 2.010 2.010 10,491 +0.01(+0.50%)
Oct 04, 2023 2.070 2.070 1.965 2.000 19,429 +0.00(+0.00%)
Oct 03, 2023 2.030 2.095 1.990 2.000 10,630 -0.01(-0.50%)
Oct 02, 2023 1.920 2.015 1.860 2.010 17,378 -0.01(-0.50%)
Sep 29, 2023 2.030 2.130 2.000 2.020 13,144 +0.02(+1.00%)
Sep 28, 2023 1.700 2.050 1.700 2.000 158,233 +0.29(+16.96%)
Sep 27, 2023 1.820 1.840 1.710 1.710 46,932 -0.13(-7.07%)
Sep 26, 2023 1.840 1.850 1.820 1.840 9,702 -0.01(-0.54%)
Sep 25, 2023 1.900 1.881 1.850 1.850 12,837 -0.02(-0.96%)
Sep 22, 2023 1.810 1.910 1.810 1.868 4,653 +0.05(+2.64%)
Sep 21, 2023 1.810 1.890 1.810 1.820 11,050 -0.02(-1.09%)
Sep 20, 2023 1.850 1.960 1.840 1.840 8,875 +0.00(+0.00%)
Sep 19, 2023 1.860 1.860 1.780 1.840 12,875 +0.00(+0.00%)
Sep 18, 2023 1.850 1.900 1.820 1.840 13,245 -0.03(-1.60%)
Sep 15, 2023 1.890 1.930 1.830 1.870 21,482 -0.04(-2.09%)
Sep 14, 2023 1.860 1.950 1.860 1.910 3,710 +0.05(+2.69%)
Sep 13, 2023 1.880 1.923 1.830 1.860 10,092 -0.01(-0.53%)
Sep 12, 2023 1.910 2.040 1.870 1.870 10,219 -0.02(-1.06%)
Sep 11, 2023 1.980 2.000 1.890 1.890 23,244 -0.07(-3.57%)
Sep 08, 2023 1.900 2.000 1.870 1.960 24,425 +0.06(+3.27%)
Sep 07, 2023 1.910 2.010 1.870 1.898 21,400 -0.00(-0.11%)
Sep 06, 2023 1.940 1.949 1.870 1.900 16,288 -0.03(-1.55%)
Sep 05, 2023 1.900 1.953 1.870 1.930 28,753 +0.03(+1.58%)
Sep 01, 2023 1.960 1.960 1.880 1.900 18,299 -0.01(-0.38%)
Aug 31, 2023 1.890 2.000 1.890 1.907 10,852 -0.01(-0.44%)
Aug 30, 2023 1.930 1.960 1.890 1.916 16,932 -0.04(-2.25%)
Aug 29, 2023 1.800 1.960 1.800 1.960 54,615 +0.09(+4.96%)
Aug 28, 2023 1.840 1.990 1.840 1.867 20,630 +0.01(+0.39%)
Aug 25, 2023 1.800 1.860 1.800 1.860 12,251 +0.04(+2.20%)
Aug 24, 2023 1.874 1.874 1.770 1.820 48,104 -0.04(-2.15%)
Aug 23, 2023 1.820 1.990 1.820 1.860 32,336 +0.06(+3.33%)
Aug 22, 2023 1.930 1.935 1.800 1.800 50,927 -0.16(-8.16%)
Aug 21, 2023 1.840 1.990 1.840 1.960 29,916 +0.12(+6.52%)
Aug 18, 2023 1.840 1.890 1.790 1.840 51,826 -0.05(-2.65%)
Aug 17, 2023 2.000 2.040 1.890 1.890 48,501 -0.11(-5.50%)
Aug 16, 2023 1.950 2.060 1.910 2.000 81,775 +0.03(+1.52%)
Aug 15, 2023 2.050 2.070 1.920 1.970 114,692 -0.12(-5.74%)
Aug 14, 2023 2.120 2.175 2.000 2.090 57,663 -0.08(-3.54%)
Aug 11, 2023 2.120 2.167 2.120 2.167 17,180 +0.04(+1.72%)
Aug 10, 2023 2.130 2.200 2.100 2.130 10,241 +0.00(+0.00%)
Aug 09, 2023 2.120 2.140 2.120 2.130 9,664 +0.01(+0.47%)
Aug 08, 2023 2.126 2.181 2.120 2.120 3,527 -0.01(-0.47%)
Aug 07, 2023 2.200 2.230 2.130 2.130 12,170 -0.02(-0.93%)
Aug 04, 2023 2.170 2.240 2.100 2.150 26,118 -0.06(-2.71%)
Aug 03, 2023 2.170 2.290 2.150 2.210 17,391 +0.02(+0.91%)
Aug 02, 2023 2.250 2.250 2.150 2.190 22,600 -0.06(-2.67%)
Aug 01, 2023 2.190 2.360 2.190 2.250 31,605 +0.00(+0.00%)
Jul 31, 2023 2.250 2.360 2.220 2.250 35,667 -0.01(-0.44%)
Jul 28, 2023 2.200 2.270 2.150 2.260 17,666 +0.09(+4.15%)
Jul 27, 2023 2.210 2.310 2.130 2.170 37,258 -0.05(-2.25%)
Jul 26, 2023 2.230 2.250 2.190 2.220 21,209 -0.01(-0.45%)
Jul 25, 2023 2.270 2.310 2.230 2.230 16,925 -0.06(-2.62%)
Jul 24, 2023 2.250 2.340 2.230 2.290 16,026 +0.03(+1.33%)
Jul 21, 2023 2.350 2.350 2.260 2.260 15,877 -0.07(-3.00%)
Jul 20, 2023 2.350 2.370 2.300 2.330 26,978 +0.03(+1.30%)
Jul 19, 2023 2.390 2.440 2.290 2.300 33,966 -0.09(-3.77%)
Jul 18, 2023 2.370 2.440 2.340 2.390 13,248 -0.01(-0.38%)
Jul 17, 2023 2.370 2.405 2.328 2.399 4,845 +0.03(+1.22%)
Jul 14, 2023 2.420 2.470 2.360 2.370 25,938 -0.04(-1.66%)
Jul 13, 2023 2.280 2.430 2.280 2.410 29,159 +0.12(+5.24%)
Jul 12, 2023 2.270 2.330 2.260 2.290 50,177 -0.01(-0.43%)
Jul 11, 2023 2.250 2.326 2.250 2.300 21,903 +0.02(+0.88%)
Jul 10, 2023 2.270 2.330 2.260 2.280 14,134 +0.01(+0.44%)
Jul 07, 2023 2.280 2.370 2.250 2.270 41,468 -0.01(-0.44%)
Jul 06, 2023 2.300 2.320 2.280 2.280 23,083 -0.05(-2.15%)
Jul 05, 2023 2.320 2.360 2.300 2.330 10,875 -0.03(-1.27%)
Jul 03, 2023 2.290 2.680 2.290 2.360 6,238 +0.05(+2.16%)
Jun 30, 2023 2.310 2.340 2.270 2.310 63,280 +0.00(+0.00%)
Jun 29, 2023 2.370 2.450 2.290 2.310 34,232 -0.06(-2.53%)
Jun 28, 2023 2.450 2.450 2.360 2.370 34,386 -0.09(-3.66%)
Jun 27, 2023 2.410 2.510 2.360 2.460 23,695 +0.04(+1.86%)
Jun 26, 2023 2.510 2.510 2.415 2.415 38,408 -0.10(-4.17%)
Jun 23, 2023 2.440 2.575 2.370 2.520 77,251 +0.08(+3.28%)
Jun 22, 2023 2.490 2.496 2.370 2.440 46,562 -0.02(-0.81%)
Jun 21, 2023 2.672 2.672 2.440 2.460 28,018 -0.11(-4.28%)
Jun 20, 2023 2.590 2.720 2.540 2.570 61,918 -0.08(-3.02%)
Jun 16, 2023 2.650 2.669 2.500 2.650 123,422 +0.10(+3.92%)
Jun 15, 2023 2.430 2.680 2.430 2.550 175,823 -0.53(-17.21%)
May 08, 2023 3.270 3.270 3.040 3.080 34,786 -0.17(-5.23%)
May 05, 2023 3.105 3.280 3.070 3.250 58,146 +0.18(+5.86%)
May 04, 2023 3.090 3.143 3.050 3.070 22,553 -0.02(-0.65%)
May 03, 2023 3.140 3.300 3.090 3.090 12,220 -0.05(-1.59%)
May 02, 2023 3.240 3.320 3.100 3.140 56,961 -0.05(-1.57%)
May 01, 2023 3.200 3.230 3.110 3.190 32,544 +0.02(+0.79%)
Apr 28, 2023 3.150 3.234 3.074 3.165 86,738 +0.02(+0.64%)
Apr 27, 2023 3.040 3.180 3.020 3.145 45,689 +0.16(+5.36%)
Apr 26, 2023 3.000 3.080 2.930 2.985 43,658 -0.08(-2.77%)
Apr 25, 2023 3.250 3.250 3.062 3.070 57,696 -0.15(-4.66%)
Apr 24, 2023 3.150 3.390 3.120 3.220 73,496 +0.09(+2.88%)
Apr 21, 2023 3.090 3.180 3.090 3.130 46,271 +0.00(+0.00%)
Apr 20, 2023 3.200 3.250 3.030 3.130 35,364 -0.11(-3.40%)
Apr 19, 2023 3.260 3.320 3.220 3.240 70,175 -0.01(-0.31%)
Apr 18, 2023 3.380 3.420 3.220 3.250 102,496 -0.16(-4.69%)
Apr 17, 2023 3.340 3.560 3.250 3.410 347,743 +0.20(+6.23%)
Apr 14, 2023 3.050 3.310 3.030 3.210 235,078 +0.11(+3.55%)
Apr 13, 2023 2.900 3.120 2.900 3.100 127,355 +0.25(+8.77%)
Apr 12, 2023 2.960 3.050 2.850 2.850 95,515 -0.14(-4.68%)
Apr 11, 2023 2.750 3.140 2.710 2.990 236,587 +0.19(+6.60%)
Apr 10, 2023 2.745 2.820 2.650 2.805 95,146 +0.12(+4.28%)
Apr 06, 2023 2.630 2.727 2.600 2.690 24,841 +0.09(+3.46%)
Apr 05, 2023 2.560 2.690 2.560 2.600 33,870 -0.09(-3.35%)
Apr 04, 2023 2.710 2.750 2.650 2.690 22,063 -0.02(-0.92%)
Apr 03, 2023 2.660 2.720 2.660 2.715 8,412 -0.04(-1.63%)
Mar 31, 2023 2.540 2.800 2.533 2.760 73,743 +0.26(+10.40%)
Mar 30, 2023 2.550 2.570 2.460 2.500 30,217 +0.10(+4.17%)
Mar 29, 2023 2.300 2.500 2.300 2.400 51,319 -0.01(-0.41%)
Mar 28, 2023 2.490 2.490 2.361 2.410 12,197 -0.05(-2.03%)
Mar 27, 2023 2.310 2.490 2.310 2.460 18,558 +0.13(+5.58%)
Mar 24, 2023 2.410 2.420 2.320 2.330 21,304 +0.01(+0.43%)
Mar 23, 2023 2.320 2.484 2.310 2.320 28,044 -0.07(-2.93%)
Mar 22, 2023 2.450 2.500 2.390 2.390 47,752 -0.11(-4.40%)
Mar 21, 2023 2.570 2.580 2.450 2.500 27,695 +0.00(+0.00%)
Mar 20, 2023 2.640 2.720 2.500 2.500 43,017 -0.11(-4.21%)
Mar 17, 2023 2.740 2.840 2.570 2.610 56,740 -0.20(-7.12%)
Mar 16, 2023 2.740 2.850 2.640 2.810 41,318 +0.13(+4.85%)
Mar 15, 2023 2.730 2.800 2.620 2.680 17,254 -0.06(-2.19%)
Mar 14, 2023 2.750 2.820 2.698 2.740 34,879 +0.01(+0.37%)
Mar 13, 2023 2.600 2.797 2.600 2.730 25,584 +0.11(+4.20%)
Mar 10, 2023 2.710 2.840 2.490 2.620 107,533 -0.03(-1.13%)
Mar 09, 2023 3.000 3.150 2.650 2.650 205,891 -0.38(-12.54%)
Mar 08, 2023 2.880 3.050 2.860 3.030 95,528 +0.18(+6.31%)
Mar 07, 2023 2.920 2.980 2.839 2.850 84,148 -0.08(-2.73%)
Mar 06, 2023 2.760 2.990 2.760 2.930 151,587 +0.12(+4.27%)
Mar 03, 2023 2.640 2.850 2.610 2.810 118,804 +0.15(+5.64%)
Mar 02, 2023 2.640 2.660 2.576 2.660 10,531 -0.02(-0.75%)
Mar 01, 2023 2.600 2.690 2.560 2.680 32,118 +0.04(+1.52%)
Feb 28, 2023 2.550 2.650 2.550 2.640 29,288 +0.06(+2.13%)
Feb 27, 2023 2.560 2.620 2.500 2.585 13,824 +0.04(+1.37%)
Feb 24, 2023 2.680 2.690 2.530 2.550 24,891 -0.14(-5.20%)
Feb 23, 2023 2.585 2.770 2.551 2.690 54,738 +0.15(+5.91%)
Feb 22, 2023 2.510 2.600 2.510 2.540 22,766 -0.06(-2.30%)
Feb 21, 2023 2.650 2.660 2.539 2.600 19,888 -0.05(-1.89%)
Feb 17, 2023 2.700 2.730 2.630 2.650 30,711 +0.03(+1.15%)
Feb 16, 2023 2.605 2.700 2.555 2.620 51,089 +0.07(+2.75%)
Feb 15, 2023 2.510 2.640 2.486 2.550 26,049 +0.05(+2.00%)
Feb 14, 2023 2.540 2.543 2.450 2.500 41,352 +0.05(+2.04%)
Feb 13, 2023 2.550 2.615 2.450 2.450 15,287 -0.06(-2.39%)
Feb 10, 2023 2.453 2.510 2.374 2.510 16,276 +0.10(+4.15%)
Feb 09, 2023 2.610 2.610 2.360 2.410 34,837 -0.14(-5.49%)
Feb 08, 2023 2.760 2.770 2.540 2.550 31,032 -0.22(-7.94%)
Feb 07, 2023 2.750 2.780 2.610 2.770 46,941 +0.02(+0.73%)
Feb 06, 2023 2.740 2.880 2.670 2.750 302,958 +0.05(+1.85%)
Feb 03, 2023 2.510 2.740 2.448 2.700 164,911 +0.21(+8.22%)
Feb 02, 2023 2.380 2.540 2.350 2.495 85,614 +0.06(+2.67%)
Feb 01, 2023 2.270 2.460 2.270 2.430 73,818 +0.18(+8.00%)
Jan 31, 2023 2.350 2.350 2.250 2.250 7,657 +0.01(+0.45%)
Jan 30, 2023 2.360 2.380 2.230 2.240 38,345 -0.11(-4.68%)
Jan 27, 2023 2.430 2.550 2.260 2.350 114,836 -0.02(-0.84%)
Jan 26, 2023 2.390 2.430 2.370 2.370 3,568 -0.00(-0.21%)
Jan 25, 2023 2.320 2.489 2.320 2.375 14,824 +0.02(+0.64%)
Jan 24, 2023 2.360 2.400 2.340 2.360 9,645 -0.01(-0.42%)
Jan 23, 2023 2.280 2.460 2.280 2.370 26,662 +0.03(+1.28%)
Jan 20, 2023 2.360 2.360 2.273 2.340 6,284 -0.01(-0.43%)
Jan 19, 2023 2.230 2.350 2.200 2.350 36,837 +0.06(+2.62%)
Jan 18, 2023 2.565 2.639 2.290 2.290 81,280 -0.27(-10.55%)
Jan 17, 2023 2.350 2.560 2.350 2.560 127,008 +0.21(+8.94%)
Jan 13, 2023 2.260 2.350 2.260 2.350 31,932 +0.08(+3.67%)
Jan 12, 2023 2.190 2.290 2.190 2.267 14,259 +0.02(+1.11%)
Jan 11, 2023 2.280 2.300 2.240 2.242 9,180 -0.01(-0.35%)
Jan 10, 2023 2.230 2.270 2.184 2.250 8,749 +0.01(+0.44%)
Jan 09, 2023 2.300 2.310 2.240 2.240 12,493 -0.01(-0.44%)
Jan 06, 2023 2.130 2.250 2.100 2.250 9,836 +0.11(+5.14%)
Jan 05, 2023 2.090 2.140 2.080 2.140 5,538 +0.05(+2.39%)
Jan 04, 2023 2.070 2.100 2.060 2.090 5,253 +0.02(+0.97%)
Jan 03, 2023 2.080 2.140 2.026 2.070 3,981 -0.05(-2.36%)
Dec 30, 2022 2.044 2.140 1.980 2.120 17,496 +0.02(+0.95%)
Dec 29, 2022 2.070 2.135 2.060 2.100 18,797 +0.05(+2.44%)
Dec 28, 2022 2.100 2.150 2.050 2.050 9,878 -0.11(-5.09%)
Dec 27, 2022 2.270 2.270 2.050 2.160 44,944 -0.08(-3.57%)
Dec 23, 2022 2.130 2.250 2.130 2.240 19,550 +0.04(+1.82%)
Dec 22, 2022 2.100 2.200 2.044 2.200 33,783 +0.14(+6.80%)
Dec 21, 2022 2.140 2.230 2.016 2.060 54,904 +0.14(+7.29%)
Dec 20, 2022 1.960 2.090 1.920 1.920 27,657 -0.05(-2.54%)
Dec 19, 2022 2.100 2.140 1.950 1.970 44,241 -0.13(-6.19%)
Dec 16, 2022 2.030 2.153 2.023 2.100 20,977 +0.07(+3.45%)
Dec 15, 2022 2.080 2.100 1.980 2.030 73,841 +0.01(+0.50%)
Dec 14, 2022 2.040 2.100 2.020 2.020 24,327 -0.03(-1.37%)
Dec 13, 2022 2.150 2.200 2.000 2.048 50,688 -0.08(-3.85%)
Dec 12, 2022 2.180 2.180 2.050 2.130 46,161 -0.05(-2.29%)
Dec 09, 2022 2.190 2.220 2.141 2.180 4,265 -0.05(-2.24%)
Dec 08, 2022 2.170 2.230 2.120 2.230 18,558 +0.05(+2.29%)
Dec 07, 2022 2.214 2.215 2.157 2.180 7,939 +0.01(+0.46%)
Dec 06, 2022 2.210 2.230 2.120 2.170 26,173 +0.00(+0.00%)
Dec 05, 2022 2.180 2.200 2.130 2.170 8,131 -0.05(-2.25%)
Dec 02, 2022 2.200 2.303 2.200 2.220 35,210 +0.03(+1.37%)
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.