Amplitech Group Inc (AMPG)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.8 | -29.9500831947 | 6.01 | 6.43 | 4.13 | 9895477 | 5.30005227 | CS |
| 4 | 3.3599 | 395.235854605 | 0.8501 | 6.43 | 0.825501 | 24534635 | 2.6150002 | CS |
| 12 | 3.4385 | 445.690213869 | 0.7715 | 6.43 | 0.7715 | 7849813 | 2.59376412 | CS |
| 26 | 3.16 | 300.952380952 | 1.05 | 6.43 | 0.64 | 3546464 | 2.5824475 | CS |
| 52 | 2.24 | 113.705583756 | 1.97 | 6.43 | 0.64 | 1804105 | 2.57388487 | CS |
| 156 | 0.27 | 6.85279187817 | 3.94 | 6.43 | 0.64 | 648272 | 2.57887733 | CS |
| 260 | -2.04 | -32.64 | 6.25 | 13.75 | 0.64 | 613753 | 3.37215588 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1731627300 | 0.8992 | 0.0585 | 6.96 | 0.95 | 0.95 | 0.86 | 33162 |
| 1731540900 | 0.8407 | -0.0483 | -5.43 | 0.9979 | 0.998 | 0.8403 | 89650 |
| 1731454500 | 0.889 | -0.0011 | -0.12 | 0.8804 | 0.94 | 0.8804 | 47343 |
| 1731368100 | 0.8901 | -0.0599 | -6.31 | 0.99 | 0.99 | 0.8823 | 43909 |
| 1731108900 | 0.95 | 0 | 0.00 | 0.95 | 0.96 | 0.91 | 17577 |
| 1731022500 | 0.95 | -0.0056 | -0.59 | 0.925 | 0.998 | 0.9102 | 55355 |
| 1730936100 | 0.9556 | 0.0134 | 1.42 | 0.9893 | 0.9893 | 0.928 | 35495 |
| 1730849700 | 0.9422 | -0.0478 | -4.83 | 0.97 | 0.995 | 0.94 | 25728 |
| 1730763300 | 0.99 | 0.005 | 0.51 | 1.02 | 1.03 | 0.9515 | 21369 |
| 1730500500 | 0.985 | -0.005 | -0.51 | 0.9877 | 1.0502 | 0.927 | 12118 |
| 1730414100 | 0.99 | -0.03 | -2.94 | 1.01 | 1.04 | 0.925 | 43699 |
| 1730327700 | 1.02 | -0.04 | -3.77 | 1.08 | 1.08 | 0.9837 | 27921 |
| 1730241300 | 1.06 | 0.04 | 3.91 | 1.01 | 1.12 | 1.01 | 45085 |
| 1730154900 | 1.0201 | -0.01 | -0.98 | 1.01 | 1.05 | 1.01 | 17613 |
| 1729895700 | 1.0302 | -0.02 | -1.89 | 1.04 | 1.1 | 1 | 33471 |
| 1729809300 | 1.05 | -0.14 | -11.76 | 1.1707 | 1.1707 | 1.0487 | 70108 |
| 1729722900 | 1.19 | 0.21 | 22.05 | 1.06 | 1.24 | 1.02 | 161758 |
| 1729636500 | 0.975001 | 0.116002 | 13.50 | 0.9219 | 1 | 0.88 | 133273 |
| 1729550100 | 0.858999 | 0.020999 | 2.51 | 0.84 | 0.884 | 0.838 | 20418 |
| 1729290900 | 0.838 | -0.03518 | -4.03 | 0.88 | 0.88 | 0.838 | 40448 |
| 1729204500 | 0.87318 | -0.00062 | -0.07 | 0.88 | 0.8865 | 0.871 | 8291 |
| 1729118100 | 0.8738 | 0.0388 | 4.65 | 0.845 | 0.88 | 0.845 | 52357 |
| 1729031700 | 0.835 | -0.0351 | -4.03 | 0.84 | 0.88 | 0.835 | 8852 |
| 1728945300 | 0.8701 | 0.0699 | 8.74 | 0.828 | 0.8769 | 0.8199999 | 38159 |
| 1728686100 | 0.8002 | 0.0037 | 0.46 | 0.7715 | 0.8199999 | 0.7715 | 24798 |
| 1728599700 | 0.7965 | 0.0309001 | 4.04 | 0.79 | 0.7965 | 0.7605 | 19598 |
| 1728513300 | 0.7655999 | 0.0354999 | 4.86 | 0.8 | 0.8 | 0.731 | 56861 |
| 1728426900 | 0.7301 | -0.0099 | -1.34 | 0.73 | 0.75 | 0.73 | 27187 |
| 1728340500 | 0.74 | 0.0203 | 2.82 | 0.74 | 0.7499 | 0.7194 | 20573 |
| 1728081300 | 0.7197 | -0.0171 | -2.32 | 0.7298 | 0.73 | 0.7 | 21511 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
