Amplitech Group Inc (AMPG)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.367 | 18.7244897959 | 1.96 | 2.35 | 1.79 | 836429 | 2.06942061 | CS |
| 4 | 0.057 | 2.51101321586 | 2.27 | 2.78 | 1.665 | 1823364 | 2.09717909 | CS |
| 12 | 1.3895 | 148.213333333 | 0.9375 | 6.43 | 0.7806 | 9395281 | 2.61011613 | CS |
| 26 | 1.3365 | 134.9318526 | 0.9905 | 6.43 | 0.64 | 4085682 | 2.59856949 | CS |
| 52 | 0.177 | 8.23255813953 | 2.15 | 6.43 | 0.64 | 2060315 | 2.5893618 | CS |
| 156 | -0.323 | -12.1886792453 | 2.65 | 6.43 | 0.64 | 727155 | 2.58918306 | CS |
| 260 | -3.923 | -62.768 | 6.25 | 13.75 | 0.64 | 661311 | 3.31011015 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738971300 | 2.32 | 0.02 | 0.87 | 2.25 | 2.37 | 2.25 | 731115 |
| 1738884900 | 2.3 | 0.23 | 11.11 | 2.21 | 2.35 | 2.1507 | 1094116 |
| 1738798500 | 2.07 | 0.01 | 0.49 | 2.08 | 2.15 | 2.045 | 478904 |
| 1738712100 | 2.06 | 0.24 | 13.19 | 1.86 | 2.19 | 1.825 | 1154068 |
| 1738625700 | 1.82 | -0.15 | -7.61 | 1.8 | 1.93 | 1.76 | 700807 |
| 1738366500 | 1.97 | 0.01 | 0.51 | 1.96 | 2.12 | 1.95 | 867807 |
| 1738280100 | 1.96 | 0.09 | 4.81 | 1.97 | 2.04 | 1.8607 | 868560 |
| 1738193700 | 1.87 | 0.08 | 4.47 | 1.82 | 1.93 | 1.81 | 652154 |
| 1738107300 | 1.79 | 0.03 | 1.70 | 1.83 | 1.86 | 1.76 | 441688 |
| 1738020900 | 1.76 | -0.17 | -8.81 | 1.78 | 1.845 | 1.665 | 1588712 |
| 1737761700 | 1.93 | -0.02 | -1.03 | 1.96 | 2.1383 | 1.89 | 1334768 |
| 1737675300 | 1.95 | 0 | 0.00 | 1.95 | 1.95 | 1.95 | 0 |
| 1737588900 | 1.95 | -0.22 | -10.14 | 2.18 | 2.18 | 1.95 | 1585114 |
| 1737502500 | 2.17 | 0.14 | 6.90 | 2.06 | 2.23 | 2.0099999 | 2058507 |
| 1737156900 | 2.0299999 | -0.46 | -18.47 | 2.44 | 2.4698 | 2.0299999 | 2131161 |
| 1737070500 | 2.49 | 0.36 | 16.90 | 2.29 | 2.595 | 2.21 | 3664791 |
| 1736984100 | 2.13 | 0.17 | 8.67 | 2.15 | 2.35 | 2.0299999 | 3802360 |
| 1736897700 | 1.96 | 0.15 | 8.29 | 1.85 | 2.0299999 | 1.78 | 2645206 |
| 1736811300 | 1.81 | -0.59 | -24.58 | 2.12 | 2.25 | 1.7905 | 3533121 |
| 1736552100 | 2.4 | 0.12 | 5.26 | 2.27 | 2.7799999 | 2.17 | 4451620 |
| 1736379300 | 2.2799999 | -1.35 | -37.19 | 2.52 | 2.63 | 1.96 | 9463349 |
| 1736292900 | 3.63 | -0.35 | -8.79 | 3.55 | 3.8488 | 3.1 | 6155371 |
| 1736206500 | 3.98 | -0.29 | -6.79 | 4.67 | 4.88 | 3.89 | 7034381 |
| 1735947300 | 4.2699999 | -0.74 | -14.77 | 4.83 | 4.95 | 4.13 | 5920681 |
| 1735860900 | 5.01 | -0.13 | -2.53 | 4.99 | 5.54 | 4.28 | 6781002 |
| 1735688100 | 5.14 | -0.02 | -0.29 | 5.24 | 5.55 | 4.61 | 7042156 |
| 1735601700 | 5.155 | -0.56 | -9.72 | 5.89 | 6.43 | 5.14 | 13803125 |
| 1735342500 | 5.71 | 0.59 | 11.52 | 5.68 | 6.28 | 4.5796 | 12657544 |
| 1735256100 | 5.12 | 1.08 | 26.73 | 3.71 | 5.43 | 3.35 | 20228211 |
| 1735077840 | 4.04 | 1.57 | 63.56 | 3 | 4.35 | 2.95 | 25011321 |
| 1734996900 | 2.47 | 0.49 | 24.75 | 2.1 | 2.5477 | 2.0299999 | 5141875 |
| 1734737700 | 1.98 | -0.02 | -1.00 | 1.94 | 2.14 | 1.8589 | 2121735 |
| 1734651300 | 2 | -0.22 | -9.91 | 2.12 | 2.39 | 1.8801 | 3177949 |
| 1734564900 | 2.22 | 0.15 | 7.25 | 2.38 | 2.56 | 2.07 | 10177986 |
| 1734478500 | 2.07 | -0.66 | -24.18 | 2.4 | 2.44 | 1.98 | 6072920 |
| 1734392100 | 2.73 | 0.42 | 18.18 | 2.44 | 2.97 | 2.0299999 | 12606509 |
| 1734132900 | 2.31 | 0.11 | 5.00 | 2.61 | 2.87 | 2.23 | 39790781 |
| 1734046500 | 2.2 | 0.27 | 13.99 | 2.2799999 | 3.2 | 2.11 | 79872575 |
| 1733960100 | 1.93 | 0.94 | 94.54 | 1.76 | 2.5 | 1.47 | 199487840 |
| 1733873700 | 0.9921 | 0.1121 | 12.74 | 0.8832 | 1.11 | 0.86 | 1233848 |
| 1733787300 | 0.88 | 0.012 | 1.38 | 0.868 | 0.9199 | 0.8475 | 59484 |
| 1733528100 | 0.868 | 0.009 | 1.05 | 0.841 | 0.92 | 0.825501 | 94776 |
| 1733441700 | 0.859 | -0.021 | -2.39 | 0.86 | 0.92 | 0.81 | 243044 |
| 1733355300 | 0.88 | -0.0075 | -0.85 | 0.9 | 0.93 | 0.8621 | 128159 |
| 1733268900 | 0.8875 | 0.0175 | 2.01 | 0.8787 | 0.9287 | 0.851 | 87706 |
| 1733182500 | 0.87 | -0.07 | -7.45 | 0.99 | 1 | 0.8651 | 553694 |
| 1732917840 | 0.94 | 0.052 | 5.86 | 0.9 | 0.9898 | 0.89 | 448268 |
| 1732750500 | 0.888 | -0.0139 | -1.54 | 0.9 | 0.9118 | 0.86 | 106532 |
| 1732664100 | 0.9019 | -0.0281 | -3.02 | 0.965 | 1.0254 | 0.889695 | 337666 |
| 1732577700 | 0.93 | -0.31 | -25.00 | 0.9768 | 1.0699 | 0.92 | 686147 |
| 1732318500 | 1.24 | 0.39 | 46.05 | 0.85 | 1.32 | 0.80993 | 1275902 |
| 1732232100 | 0.849 | 0.0241 | 2.92 | 0.85 | 0.88 | 0.8155 | 36900 |
| 1732145700 | 0.8249 | 0.0259 | 3.24 | 0.8209999 | 0.84 | 0.808 | 28991 |
| 1732059300 | 0.799 | -0.051 | -6.00 | 0.85 | 0.8501 | 0.7806 | 136688 |
| 1731972900 | 0.85 | -0.030351 | -3.45 | 0.85 | 0.94 | 0.83 | 664109 |
| 1731713700 | 0.880351 | -0.018849 | -2.10 | 0.89 | 0.98 | 0.8518 | 96820 |
| 1731627300 | 0.8992 | 0.0585 | 6.96 | 0.92 | 0.98 | 0.86 | 35074 |
| 1731540900 | 0.8407 | -0.0483 | -5.43 | 0.96 | 0.998 | 0.8403 | 93670 |
| 1731454500 | 0.889 | -0.0011 | -0.12 | 0.88 | 0.94 | 0.88 | 52399 |
| 1731368100 | 0.8901 | -0.0599 | -6.31 | 1 | 1 | 0.8823 | 45479 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
