
Amplitech Group Inc (AMPG)
NASDAQ
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.3 | -12.9310344828 | 2.32 | 2.57 | 2.02 | 782805 | 2.37847359 | CS |
4 | -0.42 | -17.2131147541 | 2.44 | 2.57 | 1.665 | 1040585 | 2.07551552 | CS |
12 | 1.2 | 146.341463415 | 0.82 | 6.43 | 0.80993 | 9450318 | 2.61159714 | CS |
26 | 0.99 | 96.1165048544 | 1.03 | 6.43 | 0.64 | 4116491 | 2.5970903 | CS |
52 | 0.03 | 1.50753768844 | 1.99 | 6.43 | 0.64 | 2075729 | 2.58783712 | CS |
156 | -0.96 | -32.2147651007 | 2.98 | 6.43 | 0.64 | 731786 | 2.58747202 | CS |
260 | -4.23 | -67.68 | 6.25 | 13.75 | 0.64 | 661916 | 3.30462317 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1739576100 | 2.05 | -0.17 | -7.66 | 2.19 | 2.19 | 1.97 | 739250 |
1739489700 | 2.22 | -0.1 | -4.31 | 2.35 | 2.355 | 2.15 | 801201 |
1739403300 | 2.32 | -0.04 | -1.69 | 2.2408 | 2.3508 | 2.24 | 375543 |
1739316900 | 2.36 | -0.2 | -7.81 | 2.48 | 2.52 | 2.2643 | 898015 |
1739230500 | 2.56 | 0.24 | 10.34 | 2.37 | 2.57 | 2.33 | 1137778 |
1738971300 | 2.32 | 0.02 | 0.87 | 2.32 | 2.37 | 2.29 | 701490 |
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 | 1.8893 | 2.19 | 1.83 | 1106238 |
1738625700 | 1.82 | -0.15 | -7.61 | 1.81 | 1.93 | 1.79 | 618124 |
1738366500 | 1.97 | 0.01 | 0.51 | 1.96 | 2.12 | 1.95 | 884764 |
1738280100 | 1.96 | 0.09 | 4.81 | 1.97 | 2.04 | 1.8607 | 870408 |
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 | 2.0694 | 2.23 | 2.0099999 | 2030344 |
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 | 4358570 |
1736379300 | 2.2799999 | -1.35 | -37.19 | 2.52 | 2.589 | 1.96 | 9322006 |
1736292900 | 3.63 | -0.35 | -8.79 | 3.496 | 3.8488 | 3.1 | 6080133 |
1736206500 | 3.98 | -0.29 | -6.79 | 4.67 | 4.88 | 3.89 | 6952233 |
1735947300 | 4.2699999 | -0.74 | -14.77 | 4.83 | 4.95 | 4.13 | 5838875 |
1735860900 | 5.01 | -0.13 | -2.53 | 4.99 | 5.54 | 4.28 | 6726044 |
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 | 13521177 |
1735342500 | 5.71 | 0.59 | 11.52 | 6.01 | 6.28 | 4.5796 | 12292530 |
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 | 2.0499 | 2.5477 | 2.0299999 | 5061819 |
1734737700 | 1.98 | -0.02 | -1.00 | 1.93 | 2.14 | 1.8589 | 2085900 |
1734651300 | 2 | -0.22 | -9.91 | 2.1498 | 2.39 | 1.8801 | 3105228 |
1734564900 | 2.22 | 0.15 | 7.25 | 2.25 | 2.56 | 2.07 | 10082289 |
1734478500 | 2.07 | -0.66 | -24.18 | 2.4 | 2.44 | 1.98 | 5998434 |
1734392100 | 2.73 | 0.42 | 18.18 | 2.38 | 2.97 | 2.0299999 | 12523971 |
1734132900 | 2.31 | 0.11 | 5.00 | 2.74 | 2.87 | 2.23 | 39100664 |
1734046500 | 2.2 | 0.27 | 13.99 | 2.33 | 3.2 | 2.11 | 79401294 |
1733960100 | 1.93 | 0.94 | 94.54 | 1.76 | 2.5 | 1.47 | 198057192 |
1733873700 | 0.9921 | 0.1121 | 12.74 | 0.86 | 1.11 | 0.86 | 1233642 |
1733787300 | 0.88 | 0.012 | 1.38 | 0.868 | 0.9199 | 0.8475 | 57441 |
1733528100 | 0.868 | 0.009 | 1.05 | 0.8501 | 0.92 | 0.825501 | 94120 |
1733441700 | 0.859 | -0.021 | -2.39 | 0.8618 | 0.92 | 0.81 | 223477 |
1733355300 | 0.88 | -0.0075 | -0.85 | 0.9 | 0.93 | 0.8621 | 127059 |
1733268900 | 0.8875 | 0.0175 | 2.01 | 0.91 | 0.9287 | 0.851 | 87007 |
1733182500 | 0.87 | -0.07 | -7.45 | 1 | 1 | 0.8651 | 525589 |
1732917840 | 0.94 | 0.052 | 5.86 | 0.8901 | 0.9898 | 0.89 | 447328 |
1732750500 | 0.888 | -0.0139 | -1.54 | 0.9 | 0.91 | 0.86 | 105436 |
1732664100 | 0.9019 | -0.0281 | -3.02 | 0.95 | 1.0254 | 0.889695 | 332076 |
1732577700 | 0.93 | -0.31 | -25.00 | 0.9875 | 1.0699 | 0.92 | 643621 |
1732318500 | 1.24 | 0.39 | 46.05 | 0.8199999 | 1.32 | 0.80993 | 1274340 |
1732232100 | 0.849 | 0.0241 | 2.92 | 0.85 | 0.88 | 0.8155 | 35467 |
1732145700 | 0.8249 | 0.0259 | 3.24 | 0.8209999 | 0.84 | 0.808 | 28547 |
1732059300 | 0.799 | -0.051 | -6.00 | 0.8406 | 0.8501 | 0.7806 | 128433 |
1731972900 | 0.85 | -0.030351 | -3.45 | 0.85 | 0.94 | 0.83 | 652935 |
1731713700 | 0.880351 | -0.018849 | -2.10 | 0.9375 | 0.98 | 0.8518 | 96642 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.