Amplitech Group Inc (AMPG)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.029 | 3.49397590361 | 0.83 | 0.9 | 0.7619 | 39589 | 0.81558285 | CS |
| 4 | -0.041 | -4.55555555556 | 0.9 | 0.968 | 0.64 | 76342 | 0.77662151 | CS |
| 12 | -0.201 | -18.9622641509 | 1.06 | 1.21 | 0.64 | 46618 | 0.88726435 | CS |
| 26 | -1.031 | -54.5502645503 | 1.89 | 2.55 | 0.64 | 45377 | 1.23093511 | CS |
| 52 | -1.001 | -53.8172043011 | 1.86 | 2.55 | 0.64 | 35478 | 1.45623476 | CS |
| 156 | -3.041 | -77.9743589744 | 3.9 | 5.61 | 0.64 | 96813 | 3.18769761 | CS |
| 260 | -5.391 | -86.256 | 6.25 | 13.75 | 0.64 | 176129 | 5.93087565 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727130900 | 0.8435 | 0.0816 | 10.71 | 0.8 | 0.8594 | 0.8 | 26846 |
| 1726871700 | 0.7619 | -0.1239 | -13.99 | 0.89 | 0.89 | 0.7619 | 90773 |
| 1726785300 | 0.8858 | 0.0388 | 4.58 | 0.83 | 0.9 | 0.83 | 50593 |
| 1726698900 | 0.847 | 0.036 | 4.44 | 0.8129999 | 0.9 | 0.8 | 19646 |
| 1726612500 | 0.811 | -0.007 | -0.86 | 0.83 | 0.86 | 0.8 | 10087 |
| 1726526100 | 0.8179999 | -0.021899 | -2.61 | 0.841 | 0.8779 | 0.801 | 15603 |
| 1726266900 | 0.839899 | -0.029101 | -3.35 | 0.85 | 0.8798 | 0.83 | 26885 |
| 1726180500 | 0.869 | 0.069 | 8.62 | 0.8 | 0.8875 | 0.7795 | 153899 |
| 1726094100 | 0.8 | 0.029 | 3.76 | 0.771 | 0.8 | 0.771 | 10244 |
| 1726007700 | 0.771 | 0.0595 | 8.36 | 0.76 | 0.8 | 0.7201 | 101496 |
| 1725921300 | 0.7115 | -0.0385 | -5.13 | 0.7549 | 0.827 | 0.7020999 | 53439 |
| 1725662100 | 0.75 | -0.0309 | -3.96 | 0.761 | 0.8199999 | 0.75 | 7764 |
| 1725575700 | 0.7809 | -0.038 | -4.64 | 0.8217 | 0.83 | 0.77 | 31361 |
| 1725489300 | 0.8189 | 0.0269 | 3.40 | 0.805 | 0.834 | 0.805 | 17913 |
| 1725402900 | 0.792 | -0.038086 | -4.59 | 0.8 | 0.832746 | 0.768 | 41393 |
| 1725057300 | 0.830086 | 0.159086 | 23.71 | 0.7 | 0.9 | 0.685 | 319193 |
| 1724970900 | 0.671 | -0.189 | -21.98 | 0.88 | 0.88 | 0.64 | 417555 |
| 1724884500 | 0.86 | -0.0152 | -1.74 | 0.8724 | 0.8812 | 0.86 | 16510 |
| 1724798100 | 0.8752 | 0.0252 | 2.96 | 0.9 | 0.968 | 0.8644 | 39303 |
| 1724711700 | 0.85 | 0.014 | 1.67 | 0.95 | 0.98 | 0.802 | 57234 |
| 1724452500 | 0.836 | 0.006 | 0.72 | 0.83 | 0.91 | 0.811 | 39721 |
| 1724366100 | 0.83 | 0.00855 | 1.04 | 0.835 | 0.8799 | 0.83 | 23934 |
| 1724279700 | 0.82145 | -0.03865 | -4.49 | 0.89 | 0.929 | 0.8 | 58105 |
| 1724193300 | 0.8601 | -0.0161 | -1.84 | 0.9 | 0.93 | 0.844899 | 117108 |
| 1724106900 | 0.8762 | -0.1098 | -11.14 | 1 | 1.0023 | 0.8199999 | 99639 |
| 1723847700 | 0.986 | 0.001 | 0.10 | 0.9867 | 1 | 0.986 | 12455 |
| 1723761300 | 0.985 | -0.025 | -2.48 | 0.985 | 1.0099 | 0.98 | 20275 |
| 1723674900 | 1.01 | -0.01 | -0.98 | 1.03 | 1.03 | 0.99 | 14287 |
| 1723588500 | 1.02 | 0 | 0.00 | 1.01 | 1.04 | 0.9901 | 3937 |
| 1723502100 | 1.02 | 0.01 | 0.99 | 0.99 | 1.03 | 0.99 | 13145 |
| 1723242900 | 1.01 | 0.02 | 1.76 | 1 | 1.045 | 0.9975 | 25430 |
| 1723156500 | 0.9925 | 0.0123 | 1.25 | 0.99 | 0.9998 | 0.9851 | 8955 |
| 1723070100 | 0.9802 | -0.005 | -0.51 | 0.9905 | 0.9981 | 0.9802 | 11558 |
| 1722983700 | 0.9852 | -0.0052 | -0.53 | 0.99 | 0.9999 | 0.98 | 33125 |
| 1722897300 | 0.9904 | -0.0396 | -3.84 | 1.01 | 1.012 | 0.98 | 32580 |
| 1722638100 | 1.03 | -0.09 | -8.33 | 1.15 | 1.15 | 1.03 | 79977 |
| 1722551700 | 1.1236 | -0.05 | -3.97 | 1.16 | 1.16 | 1.1201 | 12253 |
| 1722465300 | 1.17 | 0.02 | 1.74 | 1.1399999 | 1.18 | 1.1137 | 22480 |
| 1722378900 | 1.15 | 0.02 | 1.77 | 1.1399999 | 1.16 | 1.1399999 | 10058 |
| 1722292500 | 1.1299999 | -0.04 | -3.42 | 1.17 | 1.19 | 1.1259999 | 15248 |
| 1722033300 | 1.17 | -0.01 | -0.43 | 1.18 | 1.1999 | 1.17 | 14488 |
| 1721946900 | 1.175 | -0.02 | -1.67 | 1.1 | 1.2 | 1.1 | 30756 |
| 1721860500 | 1.195 | 0.01 | 0.42 | 1.21 | 1.21 | 1.18 | 30615 |
| 1721774100 | 1.19 | 0.02 | 1.71 | 1.1399999 | 1.2 | 1.1399999 | 29546 |
| 1721687700 | 1.17 | 0.06 | 5.41 | 1.1 | 1.19 | 1.1 | 33776 |
| 1721428500 | 1.11 | -0.05 | -4.31 | 1.16 | 1.17 | 1.1 | 11088 |
| 1721342100 | 1.16 | -0.03 | -2.52 | 1.19 | 1.21 | 1.16 | 15105 |
| 1721255700 | 1.19 | 0.09 | 8.10 | 1.11 | 1.2 | 1.0976 | 74030 |
| 1721169300 | 1.1008 | 0.01 | 1.04 | 1.08 | 1.11 | 1.0703 | 25694 |
| 1721082900 | 1.0895 | -0.01 | -0.95 | 1.09 | 1.1 | 1.05 | 84629 |
| 1720823700 | 1.1 | 0.01 | 0.92 | 1.1 | 1.11 | 1.08 | 31642 |
| 1720737300 | 1.09 | -0.01 | -0.46 | 1.1 | 1.1399 | 1.075 | 25878 |
| 1720650900 | 1.095 | 0.05 | 5.29 | 1.05 | 1.1099 | 1.0395 | 37615 |
| 1720564500 | 1.04 | -0.01 | -0.95 | 1.04 | 1.07 | 1.04 | 20333 |
| 1720478100 | 1.05 | -0.01 | -0.94 | 1.06 | 1.07 | 1.05 | 18065 |
| 1720218900 | 1.06 | 0 | 0.00 | 1.05 | 1.06 | 1.05 | 19423 |
| 1720040640 | 1.06 | 0.01 | 0.95 | 1.05 | 1.06 | 1.05 | 12529 |
| 1719959700 | 1.05 | -0 | -0.10 | 1.06 | 1.07 | 1.05 | 26604 |
| 1719873300 | 1.0511 | -0.01 | -0.84 | 1.06 | 1.06 | 1.05 | 16693 |
| 1719614100 | 1.06 | 0 | 0.00 | 1.06 | 1.06 | 1.06 | 0 |
| 1719527700 | 1.06 | 0.01 | 0.95 | 1.05 | 1.06 | 1.05 | 15488 |
| 1719441300 | 1.05 | -0 | -0.07 | 1.05 | 1.0571 | 1.05 | 19688 |
| 1719354900 | 1.0507 | 0 | 0.07 | 1.04 | 1.07 | 1.04 | 24253 |
| 1719268500 | 1.05 | 0.03 | 2.94 | 1.03 | 1.09 | 1.03 | 13672 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
