Amplitech Group (NQ: AMPG )

3.740 -0.140 (-3.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 27, 2021 3.880 3.880 3.710 3.740 87,150 -0.14(-3.61%)
Jul 26, 2021 3.900 3.960 3.800 3.880 75,365 -0.02(-0.51%)
Jul 23, 2021 4.080 4.130 3.772 3.900 197,886 -0.21(-5.11%)
Jul 22, 2021 4.230 4.230 3.990 4.110 64,869 -0.10(-2.38%)
Jul 21, 2021 3.900 4.210 3.900 4.210 122,399 +0.41(+10.79%)
Jul 20, 2021 3.770 3.992 3.680 3.800 77,358 +0.10(+2.70%)
Jul 19, 2021 3.900 4.020 3.660 3.700 309,584 -0.24(-6.09%)
Jul 16, 2021 4.170 4.200 3.920 3.940 165,987 -0.22(-5.29%)
Jul 15, 2021 4.170 4.229 4.035 4.160 162,940 -0.02(-0.48%)
Jul 14, 2021 4.450 4.465 4.130 4.180 226,527 -0.27(-6.07%)
Jul 13, 2021 4.590 4.770 4.350 4.450 316,865 -0.08(-1.77%)
Jul 12, 2021 4.490 4.610 4.380 4.530 101,480 +0.08(+1.80%)
Jul 09, 2021 4.370 4.490 4.230 4.450 195,281 +0.11(+2.53%)
Jul 08, 2021 4.510 4.560 4.130 4.340 417,539 -0.19(-4.19%)
Jul 07, 2021 4.870 5.000 4.450 4.530 168,726 -0.24(-5.03%)
Jul 06, 2021 4.500 4.830 4.410 4.770 130,386 +0.32(+7.19%)
Jul 02, 2021 4.510 4.580 4.400 4.450 159,245 -0.04(-0.89%)
Jul 01, 2021 4.650 4.700 4.400 4.490 115,395 -0.14(-3.02%)
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 4.730 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 4.110 149,474 +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 -0.09(-2.22%)
May 18, 2021 3.850 4.150 3.770 4.050 211,454 +0.28(+7.43%)
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%)
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.