Amplitude Inc (AMPL)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.21 | -2.49702734839 | 8.41 | 8.61 | 8.03 | 848226 | 8.22648606 | CS |
| 4 | -0.01 | -0.121802679659 | 8.21 | 8.96 | 8 | 604068 | 8.47177546 | CS |
| 12 | -1.4736 | -15.233212041 | 9.6736 | 10.165 | 8 | 698637 | 8.917042 | CS |
| 26 | -4.12 | -33.4415584416 | 12.32 | 14.42 | 8 | 563824 | 10.17794744 | CS |
| 52 | -3.6 | -30.5084745763 | 11.8 | 14.42 | 8 | 519827 | 10.7803239 | CS |
| 156 | -41.8 | -83.6 | 50 | 87.98 | 8 | 757187 | 22.40284962 | CS |
| 260 | -41.8 | -83.6 | 50 | 87.98 | 8 | 757187 | 22.40284962 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721255700 | 8.2 | -0.23 | -2.73 | 8.35 | 8.46 | 8.17 | 2299530 |
| 1721169300 | 8.43 | 0.3 | 3.69 | 8.3 | 8.46 | 8.14 | 472529 |
| 1721082900 | 8.13 | 0.06 | 0.74 | 8.08 | 8.2 | 8.03 | 532403 |
| 1720823700 | 8.07 | -0.43 | -5.06 | 8.41 | 8.5 | 8.05 | 562940 |
| 1720737300 | 8.5 | 0.3 | 3.66 | 8.41 | 8.61 | 8.38 | 382301 |
| 1720650900 | 8.2 | -0.01 | -0.12 | 8.24 | 8.24 | 8 | 395515 |
| 1720564500 | 8.21 | -0.39 | -4.53 | 8.59 | 8.59 | 8.16 | 315712 |
| 1720478100 | 8.6 | 0.01 | 0.12 | 8.65 | 8.65 | 8.49 | 320454 |
| 1720218900 | 8.59 | 0.09 | 1.06 | 8.46 | 8.88 | 8.36 | 369391 |
| 1720040640 | 8.5 | -0.09 | -1.05 | 8.6199999 | 8.655 | 8.49 | 277786 |
| 1719959700 | 8.59 | 0.01 | 0.12 | 8.58 | 8.67 | 8.53 | 391111 |
| 1719873300 | 8.58 | -0.25 | -2.83 | 8.89 | 8.89 | 8.55 | 551063 |
| 1719614100 | 8.83 | 0 | 0.00 | 8.83 | 8.83 | 8.83 | 0 |
| 1719527700 | 8.83 | 0.15 | 1.73 | 8.65 | 8.93 | 8.6199999 | 440092 |
| 1719441300 | 8.68 | 0.15 | 1.76 | 8.5 | 8.75 | 8.44 | 385196 |
| 1719354900 | 8.53 | 0.05 | 0.59 | 8.47 | 8.56 | 8.3 | 373268 |
| 1719268500 | 8.48 | 0.01 | 0.12 | 8.4 | 8.5399999 | 8.4 | 319538 |
| 1719009300 | 8.47 | 0.13 | 1.56 | 8.35 | 8.525 | 8.31 | 832830 |
| 1718922900 | 8.34 | 0.09 | 1.09 | 8.21 | 8.41 | 8.1205 | 354225 |
| 1718750100 | 8.25 | -0.17 | -2.02 | 8.44 | 8.44 | 8.205 | 354890 |
| 1718663700 | 8.42 | 0.12 | 1.45 | 8.26 | 8.45 | 8.2449999 | 360790 |
| 1718404500 | 8.3 | -0.05 | -0.60 | 8.34 | 8.34 | 8.21 | 395192 |
| 1718318100 | 8.35 | -0.36 | -4.13 | 8.71 | 8.71 | 8.24 | 363443 |
| 1718231700 | 8.71 | 0.33 | 3.94 | 8.55 | 8.84 | 8.45 | 702363 |
| 1718145300 | 8.38 | -0.03 | -0.36 | 8.36 | 8.43 | 8.27 | 437356 |
| 1718058900 | 8.41 | 0.1 | 1.20 | 8.24 | 8.44 | 8.2 | 422297 |
| 1717799700 | 8.31 | -0.16 | -1.89 | 8.39 | 8.52 | 8.26 | 705864 |
| 1717713300 | 8.47 | -0.27 | -3.09 | 8.69 | 8.86 | 8.44 | 536414 |
| 1717626900 | 8.74 | 0.17 | 1.98 | 8.65 | 8.76 | 8.38 | 2071155 |
| 1717540500 | 8.57 | -0.06 | -0.70 | 8.64 | 8.67 | 8.46 | 1328132 |
| 1717454100 | 8.63 | -0.29 | -3.25 | 9.01 | 9.14 | 8.51 | 3201314 |
| 1717194900 | 8.92 | -0.28 | -3.04 | 9.27 | 9.355 | 8.86 | 1504652 |
| 1717108500 | 9.2 | 0.06 | 0.66 | 9.03 | 9.23 | 9.03 | 1387732 |
| 1717022100 | 9.14 | -0.37 | -3.89 | 9.4 | 9.41 | 9.13 | 990999 |
| 1716935700 | 9.51 | -0.24 | -2.46 | 9.58 | 9.67 | 9.26 | 784875 |
| 1716590100 | 9.75 | 0.32 | 3.39 | 9.44 | 9.76 | 9.44 | 2865552 |
| 1716503700 | 9.43 | -0.25 | -2.58 | 9.73 | 9.73 | 9.3325 | 549533 |
| 1716417300 | 9.68 | 0.12 | 1.26 | 9.56 | 9.74 | 9.51 | 461727 |
| 1716330900 | 9.56 | 0.05 | 0.53 | 9.45 | 9.57 | 9.38 | 484259 |
| 1716244500 | 9.51 | 0.21 | 2.26 | 9.27 | 9.52 | 9.18 | 606495 |
| 1715985300 | 9.3 | 0.16 | 1.75 | 9.2 | 9.3 | 9 | 485118 |
| 1715898900 | 9.14 | -0.35 | -3.69 | 9.43 | 9.49 | 8.99 | 783728 |
| 1715812500 | 9.49 | 0.15 | 1.66 | 9.41 | 9.56 | 9.34 | 444182 |
| 1715726100 | 9.335 | 0.36 | 3.95 | 9.09 | 9.36 | 9.09 | 759888 |
| 1715639700 | 8.98 | -0.14 | -1.54 | 9.23 | 9.23 | 8.86 | 667450 |
| 1715380500 | 9.1199999 | -0.14 | -1.51 | 9.49 | 9.49 | 8.76 | 895789 |
| 1715294100 | 9.26 | -0.18 | -1.91 | 9.49 | 9.52 | 9.175 | 651426 |
| 1715207700 | 9.44 | -0.56 | -5.60 | 9.4 | 9.64 | 9.2 | 789295 |
| 1715121300 | 10 | -0.07 | -0.70 | 10.02 | 10.165 | 9.99 | 253509 |
| 1715034900 | 10.07 | 0.02 | 0.20 | 10.1 | 10.165 | 9.93 | 262992 |
| 1714775700 | 10.05 | 0.18 | 1.82 | 10.11 | 10.15 | 9.84 | 248689 |
| 1714689300 | 9.8699999 | 0.07 | 0.71 | 9.92 | 9.92 | 9.685 | 314215 |
| 1714602900 | 9.8 | 0.01 | 0.10 | 9.85 | 10.07 | 9.74 | 253528 |
| 1714516500 | 9.7899999 | -0.16 | -1.61 | 9.89 | 10.01 | 9.77 | 338581 |
| 1714430100 | 9.95 | 0.03 | 0.30 | 9.95 | 10.12 | 9.85 | 225069 |
| 1714170900 | 9.92 | 0.1 | 1.02 | 9.9 | 10.02 | 9.8 | 276964 |
| 1714084500 | 9.82 | -0.09 | -0.91 | 9.71 | 9.83 | 9.63 | 250247 |
| 1713998100 | 9.91 | 0.08 | 0.81 | 9.84 | 9.93 | 9.74 | 185125 |
| 1713911700 | 9.83 | -0.01 | -0.10 | 9.86 | 10.17 | 9.76 | 283305 |
| 1713825300 | 9.84 | 0.36 | 3.80 | 9.52 | 9.94 | 9.47 | 342788 |
| 1713566100 | 9.48 | 0.02 | 0.21 | 9.41 | 9.48 | 9.345 | 296575 |
| 1713479700 | 9.46 | -0.03 | -0.32 | 9.5399999 | 9.65 | 9.4 | 295370 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
