Skip to main content

Amplitech Group (NQ: AMPG )

1.850 -0.150 (-7.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2021 10.93 11.74 10.90 11.73 873,600 +0.78(+7.12%)
Mar 31, 2021 10.98 11.25 10.56 10.95 488,676 -0.08(-0.73%)
Mar 30, 2021 10.74 11.22 10.50 11.03 347,839 -0.12(-1.08%)
Mar 29, 2021 12.08 12.90 9.500 11.15 3,591,520 +0.37(+3.43%)
Mar 26, 2021 9.790 11.00 9.570 10.78 1,027,400 +0.98(+10.00%)
Mar 25, 2021 8.720 9.850 8.660 9.800 446,503 +0.84(+9.37%)
Mar 24, 2021 8.500 9.280 8.220 8.960 601,646 +0.46(+5.41%)
Mar 23, 2021 8.410 8.940 8.300 8.500 380,856 +0.16(+1.92%)
Mar 22, 2021 8.650 8.770 8.220 8.340 233,546 -0.28(-3.25%)
Mar 19, 2021 8.320 8.944 8.300 8.620 217,300 +0.09(+1.06%)
Mar 18, 2021 9.630 9.630 8.520 8.530 838,140 -0.78(-8.38%)
Mar 17, 2021 9.040 9.670 8.850 9.310 419,650 -0.16(-1.69%)
Mar 16, 2021 10.05 10.50 9.190 9.470 852,296 -0.57(-5.68%)
Mar 15, 2021 10.20 11.00 9.650 10.04 778,753 -0.99(-8.98%)
Mar 12, 2021 11.57 13.14 10.90 11.03 7,758,600 +0.18(+1.66%)
Mar 11, 2021 10.51 11.28 10.37 10.85 580,951 +0.45(+4.33%)
Mar 10, 2021 10.71 11.00 10.20 10.40 666,143 -0.20(-1.89%)
Mar 09, 2021 10.50 11.20 9.660 10.60 875,704 -0.44(-3.99%)
Mar 08, 2021 9.650 11.70 9.650 11.04 2,761,178 +1.08(+10.84%)
Mar 05, 2021 8.720 10.25 8.230 9.960 1,343,300 +1.56(+18.57%)
Mar 04, 2021 8.180 8.760 7.780 8.400 652,042 +0.12(+1.45%)
Mar 03, 2021 8.460 8.600 8.010 8.280 222,581 -0.11(-1.31%)
Mar 02, 2021 8.700 8.870 8.340 8.390 177,379 -0.36(-4.11%)
Mar 01, 2021 8.750 9.210 8.130 8.750 552,838 -0.25(-2.78%)
Feb 26, 2021 8.520 9.408 8.520 9.000 388,300 +0.48(+5.63%)
Feb 25, 2021 8.730 10.20 8.060 8.520 821,256 -0.73(-7.89%)
Feb 24, 2021 8.600 9.500 8.600 9.250 546,128 +0.47(+5.35%)
Feb 23, 2021 8.520 9.690 7.510 8.780 2,554,184 +0.28(+3.29%)
Feb 22, 2021 8.260 9.120 7.750 8.500 336,454 +0.14(+1.67%)
Feb 19, 2021 8.160 8.960 7.710 8.360 366,400 +0.91(+12.21%)
Feb 18, 2021 7.150 8.000 6.730 7.450 788,177 +0.84(+12.71%)
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.