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 | -0.26 | -2.90502793296 | 8.95 | 9.25 | 8.64 | 537029 | 8.94907301 | CS |
| 4 | -0.15 | -1.69683257919 | 8.84 | 9.25 | 8.36 | 471253 | 8.81261681 | CS |
| 12 | 0.11 | 1.28205128205 | 8.58 | 9.25 | 7.37 | 537128 | 8.44629457 | CS |
| 26 | -2.6 | -23.0292294066 | 11.29 | 11.36 | 7.37 | 553151 | 8.88563154 | CS |
| 52 | -3.19 | -26.8518518519 | 11.88 | 14.42 | 7.37 | 517400 | 10.20383048 | CS |
| 156 | 6.2 | 248.995983936 | 2.49 | 87.98 | 2.49 | 739373 | 21.79760069 | CS |
| 260 | 6.2 | 248.995983936 | 2.49 | 87.98 | 2.49 | 559164 | 21.79760069 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727130900 | 8.73 | -0.33 | -3.64 | 9.05 | 9.05 | 8.7 | 468174 |
| 1726871700 | 9.06 | 0.01 | 0.11 | 9.05 | 9.1199999 | 8.89 | 1029807 |
| 1726785300 | 9.05 | 0.21 | 2.38 | 9.08 | 9.25 | 8.94 | 491464 |
| 1726698900 | 8.84 | -0.05 | -0.56 | 8.9 | 9.18 | 8.82 | 403481 |
| 1726612500 | 8.89 | 0.03 | 0.34 | 8.95 | 9.02 | 8.71 | 292218 |
| 1726526100 | 8.86 | 0.02 | 0.23 | 8.8699999 | 8.92 | 8.75 | 301713 |
| 1726266900 | 8.84 | 0.08 | 0.91 | 8.8 | 9 | 8.75 | 500656 |
| 1726180500 | 8.76 | 0.2 | 2.34 | 8.6 | 8.8 | 8.47 | 320700 |
| 1726094100 | 8.56 | -0.14 | -1.61 | 8.63 | 8.7185 | 8.43 | 470737 |
| 1726007700 | 8.7 | -0.01 | -0.11 | 8.75 | 8.75 | 8.56 | 432119 |
| 1725921300 | 8.71 | 0.13 | 1.52 | 8.67 | 8.85 | 8.6 | 656460 |
| 1725662100 | 8.58 | -0.06 | -0.69 | 8.72 | 8.77 | 8.36 | 548817 |
| 1725575700 | 8.64 | -0.06 | -0.69 | 8.72 | 8.75 | 8.5 | 318734 |
| 1725489300 | 8.7 | 0.12 | 1.40 | 8.56 | 8.82 | 8.45 | 290361 |
| 1725402900 | 8.58 | -0.23 | -2.61 | 8.59 | 8.84 | 8.47 | 383018 |
| 1725057300 | 8.81 | -0.17 | -1.89 | 9.07 | 9.1199999 | 8.76 | 626279 |
| 1724970900 | 8.98 | 0.15 | 1.70 | 8.96 | 9.23 | 8.86 | 814644 |
| 1724884500 | 8.83 | -0.06 | -0.67 | 8.8699999 | 8.96 | 8.78 | 326734 |
| 1724798100 | 8.89 | -0.04 | -0.45 | 8.84 | 8.94 | 8.78 | 277684 |
| 1724711700 | 8.93 | 0.12 | 1.36 | 8.9 | 8.99 | 8.865 | 281178 |
| 1724452500 | 8.81 | 0.31 | 3.65 | 8.61 | 8.86 | 8.58 | 341738 |
| 1724366100 | 8.5 | -0.4 | -4.49 | 8.85 | 8.9 | 8.49 | 466467 |
| 1724279700 | 8.9 | 0.14 | 1.60 | 8.82 | 8.92 | 8.57 | 487319 |
| 1724193300 | 8.76 | 0.14 | 1.62 | 8.57 | 8.91 | 8.56 | 537014 |
| 1724106900 | 8.6199999 | 0.04 | 0.47 | 8.52 | 8.64 | 8.36 | 396490 |
| 1723847700 | 8.58 | 0.09 | 1.06 | 8.45 | 8.65 | 8.4297 | 1349322 |
| 1723761300 | 8.49 | 0.15 | 1.80 | 8.565 | 8.74 | 8.44 | 503662 |
| 1723674900 | 8.34 | -0.28 | -3.25 | 8.63 | 8.72 | 8.33 | 449492 |
| 1723588500 | 8.6199999 | 0.62 | 7.75 | 8.08 | 8.63 | 8.0399999 | 854403 |
| 1723502100 | 8 | 0.05 | 0.63 | 7.89 | 8.08 | 7.87 | 633887 |
| 1723242900 | 7.95 | -0.03 | -0.38 | 8.4 | 8.4 | 7.56 | 766352 |
| 1723156500 | 7.98 | 0.2 | 2.57 | 7.91 | 8.01 | 7.78 | 408042 |
| 1723070100 | 7.78 | 0.05 | 0.65 | 7.93 | 8.1199999 | 7.76 | 422140 |
| 1722983700 | 7.73 | 0.01 | 0.13 | 7.69 | 7.87 | 7.67 | 590677 |
| 1722897300 | 7.72 | -0.22 | -2.77 | 7.44 | 7.8 | 7.37 | 802950 |
| 1722638100 | 7.94 | -0.26 | -3.17 | 7.83 | 8.07 | 7.72 | 697591 |
| 1722551700 | 8.2 | -0.36 | -4.21 | 8.57 | 8.59 | 8.08 | 729302 |
| 1722465300 | 8.56 | -0.1 | -1.15 | 8.71 | 8.82 | 8.52 | 318421 |
| 1722378900 | 8.66 | 0.11 | 1.29 | 8.6 | 8.74 | 8.44 | 316122 |
| 1722292500 | 8.55 | -0.22 | -2.51 | 8.7899999 | 8.7899999 | 8.46 | 258114 |
| 1722033300 | 8.77 | 0.24 | 2.81 | 8.65 | 8.78 | 8.6 | 326296 |
| 1721946900 | 8.53 | 0.38 | 4.66 | 8.19 | 8.72 | 8.16 | 319930 |
| 1721860500 | 8.15 | -0.28 | -3.32 | 8.34 | 8.695 | 8.13 | 420111 |
| 1721774100 | 8.43 | 0.1 | 1.20 | 8.1199999 | 8.47 | 8.1199999 | 443577 |
| 1721687700 | 8.33 | 0.44 | 5.58 | 7.97 | 8.33 | 7.88 | 1008918 |
| 1721428500 | 7.89 | -0.22 | -2.71 | 8.15 | 8.15 | 7.89 | 663135 |
| 1721342100 | 8.11 | -0.09 | -1.10 | 8.19 | 8.36 | 8.08 | 1087302 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
