Skip to main content

Amplitech Group (NQ: AMPG )

2.050 +0.050 (+2.50%)
Streaming Delayed Price Updated: 9:40 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 1.910 2.050 1.910 2.000 21,785 +0.06(+3.10%)
Mar 26, 2024 1.870 1.970 1.851 1.940 5,328 +0.05(+2.64%)
Mar 25, 2024 1.890 2.000 1.851 1.890 23,877 -0.02(-1.05%)
Mar 22, 2024 1.900 1.930 1.855 1.910 6,752 +0.04(+2.14%)
Mar 21, 2024 1.830 1.944 1.830 1.870 12,847 +0.03(+1.90%)
Mar 20, 2024 1.840 1.838 1.790 1.835 4,942 +0.06(+3.10%)
Mar 19, 2024 1.760 1.865 1.760 1.780 4,077 -0.03(-1.66%)
Mar 18, 2024 1.942 1.942 1.800 1.810 6,547 -0.02(-1.09%)
Mar 15, 2024 1.800 1.860 1.800 1.830 5,180 +0.06(+3.39%)
Mar 14, 2024 1.850 1.940 1.750 1.770 5,581 +0.01(+0.57%)
Mar 13, 2024 1.740 1.964 1.740 1.760 10,023 +0.00(+0.00%)
Mar 12, 2024 1.770 1.810 1.730 1.760 7,767 +0.05(+2.92%)
Mar 11, 2024 1.850 1.850 1.710 1.710 46,712 -0.07(-3.93%)
Mar 08, 2024 1.830 1.900 1.730 1.780 68,982 -0.02(-1.11%)
Mar 07, 2024 1.840 1.984 1.800 1.800 63,858 -0.07(-4.00%)
Mar 06, 2024 1.890 2.080 1.860 1.875 23,172 +0.01(+0.81%)
Mar 05, 2024 1.840 1.980 1.810 1.860 35,202 -0.03(-1.84%)
Mar 04, 2024 1.930 2.060 1.891 1.895 18,457 -0.03(-1.31%)
Mar 01, 2024 2.020 2.020 1.900 1.920 11,694 +0.00(+0.00%)
Feb 29, 2024 1.990 1.990 1.900 1.920 20,607 -0.01(-0.52%)
Feb 28, 2024 1.905 2.082 1.890 1.930 38,759 +0.04(+2.12%)
Feb 27, 2024 1.860 2.060 1.860 1.890 15,489 +0.03(+1.61%)
Feb 26, 2024 1.830 1.911 1.830 1.860 35,671 +0.06(+3.33%)
Feb 23, 2024 1.920 2.160 1.800 1.800 47,347 -0.06(-3.23%)
Feb 22, 2024 1.980 2.050 1.860 1.860 33,371 -0.03(-1.59%)
Feb 21, 2024 1.880 1.897 1.860 1.890 3,646 +0.01(+0.53%)
Feb 20, 2024 1.940 2.000 1.880 1.880 32,623 -0.07(-3.59%)
Feb 16, 2024 1.990 2.040 1.920 1.950 12,748 -0.03(-1.52%)
Feb 15, 2024 1.990 2.020 1.960 1.980 6,384 -0.02(-1.00%)
Feb 14, 2024 1.990 2.160 1.960 2.000 13,584 +0.02(+1.01%)
Feb 13, 2024 2.060 2.107 1.880 1.980 21,638 -0.08(-3.88%)
Feb 12, 2024 2.080 2.080 2.050 2.060 4,634 -0.01(-0.48%)
Feb 09, 2024 2.100 2.100 2.030 2.070 7,198 +0.04(+1.97%)
Feb 08, 2024 2.070 2.210 2.020 2.030 14,811 -0.02(-0.98%)
Feb 07, 2024 2.110 2.136 2.040 2.050 12,671 -0.11(-5.09%)
Feb 06, 2024 2.220 2.230 2.110 2.160 4,178 -0.10(-4.42%)
Feb 05, 2024 2.150 2.270 2.150 2.260 6,397 +0.06(+2.73%)
Feb 02, 2024 2.210 2.348 2.150 2.200 9,301 +0.01(+0.46%)
Feb 01, 2024 2.250 2.265 2.160 2.190 24,172 +0.02(+0.92%)
Jan 31, 2024 2.340 2.360 2.170 2.170 26,638 -0.13(-5.65%)
Jan 30, 2024 2.270 2.370 2.270 2.300 30,116 +0.05(+2.22%)
Jan 29, 2024 2.250 2.281 2.250 2.250 11,565 -0.05(-2.17%)
Jan 26, 2024 2.210 2.300 2.200 2.300 75,107 +0.11(+5.02%)
Jan 25, 2024 2.180 2.195 2.130 2.190 12,078 -0.02(-0.90%)
Jan 24, 2024 2.210 2.219 2.150 2.210 98,682 +0.07(+3.27%)
Jan 23, 2024 2.051 2.200 2.050 2.140 34,693 +0.05(+2.39%)
Jan 22, 2024 2.110 2.140 2.090 2.090 28,300 -0.02(-0.95%)
Jan 19, 2024 2.015 2.110 2.015 2.110 27,898 +0.09(+4.46%)
Jan 18, 2024 1.950 2.030 1.950 2.020 13,780 +0.07(+3.59%)
Jan 17, 2024 1.920 1.950 1.920 1.950 7,072 +0.02(+1.04%)
Jan 16, 2024 1.920 1.955 1.920 1.930 11,240 +0.00(+0.00%)
Jan 12, 2024 1.880 1.950 1.880 1.930 9,694 +0.06(+3.21%)
Jan 11, 2024 1.920 1.960 1.870 1.870 9,819 -0.07(-3.61%)
Jan 10, 2024 1.900 1.965 1.870 1.940 24,101 +0.08(+4.30%)
Jan 09, 2024 1.950 1.990 1.860 1.860 33,967 -0.12(-6.06%)
Jan 08, 2024 1.920 2.000 1.920 1.980 18,331 +0.00(+0.00%)
Jan 05, 2024 1.990 1.990 1.927 1.980 2,409 +0.01(+0.51%)
Jan 04, 2024 1.950 1.990 1.910 1.970 32,541 +0.00(+0.00%)
Jan 03, 2024 1.930 1.970 1.873 1.970 17,278 +0.00(+0.00%)
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.