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

(NY: AMPS )

3.905 -0.085 (-2.13%)
Streaming Delayed Price Updated: 2:10 PM EDT, May 17, 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 (%)
May 16, 2024 4.130 4.160 3.960 3.990 1,248,155 -0.18(-4.32%)
May 15, 2024 4.140 4.320 4.050 4.170 1,393,555 -0.05(-1.18%)
May 14, 2024 4.490 4.640 3.920 4.220 3,688,694 -0.32(-7.05%)
May 13, 2024 4.500 4.740 4.500 4.540 1,074,859 +0.10(+2.25%)
May 10, 2024 5.010 5.500 4.365 4.440 2,442,975 -0.11(-2.42%)
May 09, 2024 4.490 4.600 4.405 4.550 982,017 +0.07(+1.56%)
May 08, 2024 4.420 4.490 4.320 4.480 894,529 -0.02(-0.44%)
May 07, 2024 4.430 4.600 4.390 4.500 1,041,440 +0.08(+1.81%)
May 06, 2024 4.370 4.480 4.310 4.420 1,006,596 +0.07(+1.61%)
May 03, 2024 4.060 4.360 4.050 4.350 1,195,872 +0.39(+9.85%)
May 02, 2024 3.960 4.000 3.855 3.960 1,219,490 +0.10(+2.59%)
May 01, 2024 3.700 4.065 3.680 3.860 1,236,972 +0.19(+5.18%)
Apr 30, 2024 3.650 3.700 3.570 3.670 1,082,400 -0.02(-0.54%)
Apr 29, 2024 3.570 3.770 3.570 3.690 956,906 +0.07(+1.93%)
Apr 26, 2024 3.630 3.660 3.560 3.620 868,966 +0.02(+0.56%)
Apr 25, 2024 3.610 3.630 3.405 3.600 1,933,300 -0.08(-2.17%)
Apr 24, 2024 3.790 3.870 3.640 3.680 787,523 -0.14(-3.66%)
Apr 23, 2024 3.600 3.840 3.565 3.820 1,743,029 +0.20(+5.52%)
Apr 22, 2024 3.790 3.830 3.610 3.620 1,102,674 -0.16(-4.23%)
Apr 19, 2024 3.830 3.900 3.700 3.780 1,704,375 -0.08(-2.07%)
Apr 18, 2024 3.860 3.970 3.805 3.860 1,207,542 +0.01(+0.26%)
Apr 17, 2024 3.740 3.930 3.710 3.850 1,247,253 +0.13(+3.49%)
Apr 16, 2024 3.950 3.950 3.665 3.720 1,975,079 -0.23(-5.82%)
Apr 15, 2024 4.190 4.230 3.920 3.950 1,594,974 -0.26(-6.18%)
Apr 12, 2024 4.380 4.485 4.165 4.210 960,524 -0.20(-4.54%)
Apr 11, 2024 4.590 4.660 4.350 4.410 961,657 -0.13(-2.86%)
Apr 10, 2024 4.600 4.640 4.355 4.540 951,972 -0.26(-5.42%)
Apr 09, 2024 4.860 4.900 4.755 4.800 850,320 -0.01(-0.21%)
Apr 08, 2024 4.720 4.865 4.720 4.810 577,503 +0.19(+4.11%)
Apr 05, 2024 4.700 4.730 4.600 4.620 805,779 -0.08(-1.70%)
Apr 04, 2024 4.900 4.930 4.695 4.700 643,682 -0.05(-1.05%)
Apr 03, 2024 4.660 4.810 4.530 4.750 890,149 +0.06(+1.28%)
Apr 02, 2024 4.710 4.880 4.600 4.690 1,145,707 -0.14(-2.90%)
Apr 01, 2024 4.860 4.870 4.725 4.830 741,761 +0.05(+1.05%)
Mar 28, 2024 4.770 4.775 4.775 4.780 762,170 +0.01(+0.21%)
Mar 27, 2024 4.510 4.790 4.510 4.770 901,826 +0.31(+6.95%)
Mar 26, 2024 4.640 4.680 4.455 4.460 1,400,578 -0.13(-2.83%)
Mar 25, 2024 4.760 4.831 4.580 4.590 791,072 -0.20(-4.18%)
Mar 22, 2024 4.940 4.940 4.770 4.790 700,515 -0.15(-3.04%)
Mar 21, 2024 4.780 5.050 4.780 4.940 1,296,605 +0.23(+4.88%)
Mar 20, 2024 4.450 4.850 4.340 4.710 1,138,435 +0.29(+6.56%)
Mar 19, 2024 4.700 4.830 4.370 4.420 1,708,615 -0.30(-6.36%)
Mar 18, 2024 4.570 4.740 4.400 4.720 2,699,866 +0.15(+3.28%)
Mar 15, 2024 5.140 5.350 4.310 4.570 7,682,364 -1.37(-23.06%)
Mar 14, 2024 5.960 6.000 5.735 5.940 1,533,842 -0.04(-0.67%)
Mar 13, 2024 5.930 6.240 5.930 5.980 1,201,534 -0.01(-0.17%)
Mar 12, 2024 6.440 6.440 5.945 5.990 1,151,383 -0.50(-7.70%)
Mar 11, 2024 6.620 6.760 6.450 6.490 691,967 -0.13(-1.96%)
Mar 08, 2024 6.630 6.840 6.595 6.620 626,963 +0.11(+1.69%)
Mar 07, 2024 6.610 6.770 6.500 6.510 831,231 -0.02(-0.31%)
Mar 06, 2024 6.840 6.840 6.445 6.530 737,731 -0.13(-1.95%)
Mar 05, 2024 6.780 6.890 6.520 6.660 790,106 -0.24(-3.48%)
Mar 04, 2024 6.870 6.920 6.690 6.900 869,116 +0.01(+0.15%)
Mar 01, 2024 6.840 6.976 6.610 6.890 771,996 +0.08(+1.17%)
Feb 29, 2024 6.810 7.010 6.690 6.810 760,648 +0.25(+3.81%)
Feb 28, 2024 6.630 6.755 6.505 6.560 707,333 -0.17(-2.53%)
Feb 27, 2024 6.660 6.760 6.530 6.730 656,230 +0.17(+2.59%)
Feb 26, 2024 6.410 6.661 6.410 6.560 487,163 +0.08(+1.23%)
Feb 23, 2024 6.340 6.650 6.219 6.480 846,753 +0.11(+1.73%)
Feb 22, 2024 6.980 6.990 6.355 6.370 1,170,123 -0.63(-9.00%)
Feb 21, 2024 6.970 7.070 6.870 7.000 728,766 -0.08(-1.13%)
Feb 20, 2024 7.010 7.100 6.831 7.080 926,428 -0.09(-1.26%)
Feb 16, 2024 7.100 7.245 6.910 7.170 939,353 -0.10(-1.38%)
Feb 15, 2024 7.200 7.280 6.960 7.270 1,027,812 +0.22(+3.12%)
Feb 14, 2024 6.790 7.050 6.680 7.050 1,070,077 +0.47(+7.14%)
Feb 13, 2024 6.510 6.750 6.410 6.580 1,245,705 -0.34(-4.91%)
Feb 12, 2024 6.440 6.960 6.440 6.920 1,215,344 +0.50(+7.79%)
Feb 09, 2024 6.000 6.420 6.000 6.420 1,043,474 +0.43(+7.18%)
Feb 08, 2024 5.840 6.090 5.780 5.990 994,915 +0.15(+2.57%)
Feb 07, 2024 5.830 5.930 5.590 5.840 1,290,460 +0.15(+2.64%)
Feb 06, 2024 5.340 5.700 5.250 5.690 1,086,510 +0.38(+7.16%)
Feb 05, 2024 5.430 5.455 5.290 5.310 946,589 -0.20(-3.63%)
Feb 02, 2024 5.440 5.580 5.290 5.510 1,167,329 -0.07(-1.25%)
Feb 01, 2024 5.570 5.970 5.450 5.580 1,256,988 +0.19(+3.53%)
Jan 31, 2024 5.400 5.700 5.370 5.390 1,068,487 +0.01(+0.19%)
Jan 30, 2024 5.560 5.590 5.360 5.380 603,720 -0.27(-4.78%)
Jan 29, 2024 5.460 5.655 5.350 5.650 711,460 +0.19(+3.48%)
Jan 26, 2024 5.680 5.764 5.450 5.460 591,818 -0.17(-3.02%)
Jan 25, 2024 5.660 5.700 5.525 5.630 625,397 +0.10(+1.81%)
Jan 24, 2024 5.870 5.885 5.450 5.530 849,230 -0.16(-2.81%)
Jan 23, 2024 6.010 6.150 5.640 5.690 1,094,550 -0.01(-0.18%)
Jan 22, 2024 5.560 5.840 5.515 5.700 1,287,264 +0.21(+3.83%)
Jan 19, 2024 5.390 5.510 5.180 5.490 1,470,030 +0.15(+2.81%)
Jan 18, 2024 5.700 5.700 5.250 5.340 1,239,042 -0.33(-5.82%)
Jan 17, 2024 5.350 5.680 5.320 5.670 976,650 +0.13(+2.35%)
Jan 16, 2024 5.960 5.985 5.465 5.540 1,588,708 -0.54(-8.88%)
Jan 12, 2024 6.100 6.260 6.005 6.080 803,568 +0.07(+1.16%)
Jan 11, 2024 6.040 6.135 5.950 6.010 768,406 -0.07(-1.15%)
Jan 10, 2024 6.120 6.150 6.021 6.080 535,945 -0.06(-0.98%)
Jan 09, 2024 6.070 6.235 5.970 6.140 679,375 -0.08(-1.29%)
Jan 08, 2024 6.190 6.355 6.120 6.220 674,616 -0.02(-0.32%)
Jan 05, 2024 6.190 6.490 6.140 6.240 713,664 -0.05(-0.79%)
Jan 04, 2024 6.510 6.510 6.270 6.290 824,366 -0.19(-2.93%)
Jan 03, 2024 6.660 6.690 6.400 6.480 930,624 -0.32(-4.71%)
Jan 02, 2024 6.710 7.000 6.540 6.800 834,506 -0.03(-0.44%)
Dec 29, 2023 6.960 7.000 6.800 6.830 933,619 -0.16(-2.29%)
Dec 28, 2023 6.890 7.090 6.866 6.990 1,120,803 +0.07(+1.01%)
Dec 27, 2023 6.890 6.975 6.800 6.920 743,764 +0.04(+0.58%)
Dec 26, 2023 6.620 6.985 6.605 6.880 826,685 +0.24(+3.61%)
Dec 22, 2023 6.660 6.770 6.515 6.640 715,047 -0.01(-0.15%)
Dec 21, 2023 6.560 6.680 6.455 6.650 805,447 +0.20(+3.10%)
Dec 20, 2023 6.720 6.790 6.445 6.450 936,416 -0.27(-4.02%)
Dec 19, 2023 6.510 6.790 6.400 6.720 1,213,183 +0.32(+5.00%)
Dec 18, 2023 6.380 6.510 6.235 6.400 913,586 -0.01(-0.16%)
Dec 15, 2023 6.660 6.800 6.410 6.410 4,123,868 -0.10(-1.54%)
Dec 14, 2023 6.070 6.570 6.060 6.510 2,217,980 +0.68(+11.66%)
Dec 13, 2023 5.270 5.860 5.220 5.830 1,545,637 +0.57(+10.84%)
Dec 12, 2023 5.510 5.520 5.135 5.260 1,154,554 -0.26(-4.71%)
Dec 11, 2023 5.250 5.550 5.220 5.520 1,271,560 +0.25(+4.74%)
Dec 08, 2023 5.410 5.465 5.090 5.270 1,179,649 -0.19(-3.48%)
Dec 07, 2023 5.200 5.490 5.100 5.460 1,106,262 +0.32(+6.23%)
Dec 06, 2023 5.120 5.340 5.070 5.140 1,033,020 +0.06(+1.18%)
Dec 05, 2023 5.220 5.330 5.025 5.080 989,809 -0.22(-4.15%)
Dec 04, 2023 5.170 5.400 5.170 5.300 972,327 +0.08(+1.53%)
Dec 01, 2023 5.010 5.240 4.890 5.220 1,003,070 +0.22(+4.40%)
Nov 30, 2023 5.100 5.130 4.930 5.000 1,298,393 -0.02(-0.40%)
Nov 29, 2023 4.840 5.140 4.770 5.020 1,377,010 +0.27(+5.68%)
Nov 28, 2023 4.650 4.805 4.560 4.750 1,191,255 +0.13(+2.81%)
Nov 27, 2023 4.940 4.960 4.540 4.620 1,225,675 -0.38(-7.60%)
Nov 24, 2023 4.990 5.060 4.935 5.000 484,244 -0.01(-0.20%)
Nov 22, 2023 5.110 5.178 4.990 5.010 994,400 -0.07(-1.38%)
Nov 21, 2023 5.260 5.280 5.050 5.080 583,695 -0.21(-3.97%)
Nov 20, 2023 5.290 5.370 5.120 5.290 976,163 +0.07(+1.34%)
Nov 17, 2023 5.010 5.230 4.900 5.220 1,148,098 +0.27(+5.45%)
Nov 16, 2023 5.370 5.450 4.940 4.950 888,432 -0.44(-8.16%)
Nov 15, 2023 5.250 5.420 5.045 5.390 1,889,245 +0.13(+2.47%)
Nov 14, 2023 4.850 5.280 4.730 5.260 2,391,440 +0.61(+13.12%)
Nov 13, 2023 4.900 5.440 4.235 4.650 3,167,898 -0.61(-11.60%)
Nov 10, 2023 5.490 5.490 5.150 5.260 1,379,651 -0.23(-4.19%)
Nov 09, 2023 5.510 5.610 5.390 5.490 1,178,080 +0.00(+0.00%)
Nov 08, 2023 5.610 5.610 5.400 5.490 684,528 -0.17(-3.00%)
Nov 07, 2023 5.520 5.730 5.440 5.660 775,748 +0.19(+3.47%)
Nov 06, 2023 5.770 5.770 5.380 5.470 836,888 -0.29(-5.03%)
Nov 03, 2023 5.790 5.840 5.540 5.760 1,066,455 +0.18(+3.23%)
Nov 02, 2023 5.160 5.655 5.160 5.580 1,266,709 +0.51(+10.06%)
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.