Skip to main content

Amplitech Group (NQ: AMPG )

0.8680 +0.0090 (+1.05%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2024 0.8410 0.9200 0.8255 0.8680 94,839 +0.01(+1.05%)
Dec 05, 2024 0.8600 0.9200 0.8100 0.8590 243,034 -0.02(-2.39%)
Dec 04, 2024 0.9000 0.9300 0.8621 0.8800 128,159 -0.01(-0.85%)
Dec 03, 2024 0.8800 0.9287 0.8510 0.8875 87,706 +0.02(+2.01%)
Dec 02, 2024 0.9900 1.000 0.8651 0.8700 553,694 -0.07(-7.35%)
Nov 29, 2024 0.9000 0.9898 0.8900 0.9390 448,268 +0.05(+5.74%)
Nov 27, 2024 0.9100 0.9118 0.8600 0.8880 107,062 -0.01(-1.54%)
Nov 26, 2024 0.9650 1.025 0.8897 0.9019 337,666 -0.03(-3.02%)
Nov 25, 2024 0.9768 1.070 0.9100 0.9300 699,330 -0.31(-25.00%)
Nov 22, 2024 0.8500 1.320 0.8099 1.240 1,279,628 +0.39(+46.05%)
Nov 21, 2024 0.8500 0.8800 0.8155 0.8490 36,900 +0.02(+2.92%)
Nov 20, 2024 0.8200 0.8400 0.8080 0.8249 28,991 +0.03(+3.24%)
Nov 19, 2024 0.8500 0.8501 0.7806 0.7990 136,993 -0.05(-6.00%)
Nov 18, 2024 0.8500 0.9400 0.8300 0.8500 663,710 -0.03(-3.45%)
Nov 15, 2024 0.8900 0.9800 0.8518 0.8804 96,820 -0.02(-2.09%)
Nov 14, 2024 0.9200 0.9800 0.8600 0.8992 34,021 +0.06(+6.96%)
Nov 13, 2024 0.9600 0.9980 0.8403 0.8407 93,670 -0.05(-5.43%)
Nov 12, 2024 0.8800 0.9400 0.8800 0.8890 51,360 -0.00(-0.12%)
Nov 11, 2024 1.000 1.000 0.8823 0.8901 45,479 -0.06(-6.31%)
Nov 08, 2024 0.9500 0.9600 0.9100 0.9500 17,745 +0.00(+0.00%)
Nov 07, 2024 0.9250 0.9980 0.9101 0.9500 57,901 -0.01(-0.59%)
Nov 06, 2024 0.9893 0.9893 0.9280 0.9556 35,563 +0.01(+1.42%)
Nov 05, 2024 0.9700 0.9950 0.9400 0.9422 25,728 -0.05(-4.83%)
Nov 04, 2024 1.020 1.030 0.9515 0.9900 21,369 +0.01(+0.51%)
Nov 01, 2024 0.9900 1.050 0.9270 0.9850 12,169 -0.01(-0.51%)
Oct 31, 2024 1.010 1.040 0.9250 0.9900 43,699 -0.03(-2.94%)
Oct 30, 2024 1.090 1.090 0.9837 1.020 28,159 -0.04(-3.77%)
Oct 29, 2024 1.040 1.120 1.010 1.060 46,550 +0.04(+3.91%)
Oct 28, 2024 1.010 1.050 1.010 1.020 18,777 -0.01(-0.98%)
Oct 25, 2024 1.040 1.100 1.000 1.030 35,401 -0.02(-1.89%)
Oct 24, 2024 1.190 1.190 1.049 1.050 72,357 -0.14(-11.76%)
Oct 23, 2024 1.060 1.240 1.020 1.190 165,816 +0.21(+22.05%)
Oct 22, 2024 0.8800 1.000 0.8800 0.9750 136,598 +0.12(+13.50%)
Oct 21, 2024 0.8400 0.8840 0.8380 0.8590 20,418 +0.02(+2.51%)
Oct 18, 2024 0.8800 0.8800 0.8380 0.8380 40,449 -0.04(-4.03%)
Oct 17, 2024 0.8800 0.8865 0.8710 0.8732 9,696 -0.00(-0.07%)
Oct 16, 2024 0.8800 0.8800 0.8700 0.8738 52,357 +0.04(+4.65%)
Oct 15, 2024 0.8400 0.8800 0.8350 0.8350 8,872 -0.04(-4.03%)
Oct 14, 2024 0.8280 0.8769 0.8200 0.8701 38,177 +0.07(+8.74%)
Oct 11, 2024 0.7715 0.8200 0.7715 0.8002 24,909 +0.00(+0.46%)
Oct 10, 2024 0.7800 0.7965 0.7605 0.7965 20,657 +0.03(+4.04%)
Oct 09, 2024 0.8000 0.8000 0.7310 0.7656 56,861 +0.04(+4.86%)
Oct 08, 2024 0.7200 0.7500 0.7200 0.7301 31,384 -0.01(-1.34%)
Oct 07, 2024 0.7400 0.7499 0.7194 0.7400 20,588 +0.02(+2.82%)
Oct 04, 2024 0.7250 0.7300 0.7000 0.7197 22,149 -0.02(-2.32%)
Oct 03, 2024 0.7268 0.7529 0.7200 0.7368 11,967 -0.00(-0.45%)
Oct 02, 2024 0.7500 0.7922 0.7301 0.7401 16,097 -0.03(-4.38%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.