Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Amplitech Group Inc WT (NQ: AMPGW )

0.0451 UNCHANGED
Streaming Delayed Price Updated: 9:53 AM EDT, Jun 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2022 0.7359 0 -0.03(-3.83%)
May 27, 2022 0.7450 0.7849 0.7450 0.7652 1,557 +0.02(+2.71%)
May 24, 2022 0.7450 0 +0.03(+3.66%)
May 23, 2022 0.7399 0.7399 0.6806 0.7187 2,019 +0.02(+2.67%)
May 19, 2022 0.7000 0 -0.03(-3.45%)
May 17, 2022 0.7250 0 -0.03(-3.33%)
May 16, 2022 0.7500 0.7500 0.7500 0.7500 1,200 +0.04(+5.63%)
May 13, 2022 0.7000 0.8000 0.6001 0.7100 2,800 +0.09(+14.52%)
May 12, 2022 0.6200 0.6200 0.6200 0.6200 307 +0.05(+8.75%)
May 11, 2022 0.6200 0.6200 0.5701 0.5701 1,100 -0.11(-16.44%)
May 10, 2022 0.7000 0.7100 0.5700 0.6823 34,258 -0.27(-28.17%)
May 09, 2022 0.9499 0.9499 0.9499 0.9499 190 +0.05(+5.44%)
May 04, 2022 0.9009 10 -0.02(-2.10%)
May 03, 2022 0.8350 0.9899 0.8350 0.9202 700 -0.14(-13.19%)
May 02, 2022 1.080 1.090 1.060 1.060 300 +0.15(+16.05%)
Apr 27, 2022 0.9134 0 -0.11(-10.45%)
Apr 26, 2022 1.020 1.020 1.020 1.020 100 +0.12(+13.33%)
Apr 20, 2022 0.9000 0 -0.30(-25.00%)
Apr 19, 2022 1.200 1.200 1.200 1.200 521 +0.00(+0.00%)
Apr 18, 2022 1.200 1.200 1.200 1.200 100 +0.34(+39.37%)
Apr 14, 2022 0.9010 0.9010 0.8610 0.8610 3,800 -0.04(-4.43%)
Apr 13, 2022 0.9009 0.9009 0.8678 0.9009 1,618 +0.06(+6.53%)
Apr 12, 2022 0.7774 0.9049 0.7774 0.8457 2,830 +0.03(+3.77%)
Apr 11, 2022 0.7499 0.8150 0.7000 0.8150 3,697 +0.11(+16.43%)
Apr 08, 2022 0.7000 0.7000 0.7000 0.7000 160 +0.01(+1.54%)
Apr 05, 2022 0.6894 5 -0.01(-1.51%)
Apr 04, 2022 0.6501 0.7000 0.6501 0.7000 1,337 -0.05(-6.73%)
Apr 01, 2022 1.000 1.004 0.7505 0.7505 2,293 -0.21(-21.83%)
Mar 31, 2022 0.9199 1.100 0.9198 0.9601 13,013 -0.01(-1.14%)
Mar 29, 2022 0.9712 312 -0.12(-10.69%)
Mar 28, 2022 0.9500 1.150 0.9500 1.087 300 +0.29(+35.94%)
Mar 25, 2022 0.8200 0.8200 0.8000 0.8000 5,575 -0.40(-33.33%)
Mar 10, 2022 1.200 28 +0.31(+34.83%)
Mar 09, 2022 0.8798 0.8900 0.8798 0.8900 4,884 +0.20(+29.00%)
Mar 04, 2022 0.6899 1 -0.03(-4.18%)
Mar 01, 2022 0.7200 0 -0.16(-18.16%)
Feb 28, 2022 0.7750 0.8798 0.7750 0.8798 1,325 +0.18(+25.38%)
Feb 24, 2022 0.7017 0 -0.05(-6.45%)
Feb 22, 2022 0.7501 0 +0.04(+5.65%)
Feb 18, 2022 0.7100 0 -0.04(-5.33%)
Feb 17, 2022 0.7500 0.7500 0.7500 0.7500 300 -0.14(-15.72%)
Feb 09, 2022 0.8899 50 +0.14(+18.65%)
Feb 07, 2022 0.7500 26 -0.14(-15.73%)
Feb 04, 2022 0.8750 0.8900 0.8750 0.8900 3,100 +0.03(+3.01%)
Feb 03, 2022 0.8898 0.8500 0.8640 7,402 -0.02(-1.81%)
Feb 02, 2022 0.8500 0.8899 0.8500 0.8799 482 +0.03(+3.51%)
Feb 01, 2022 0.9899 0.9900 0.8500 0.8501 4,442 -0.20(-19.42%)
Jan 28, 2022 1.055 0 -0.27(-20.08%)
Jan 25, 2022 1.320 0 +0.21(+18.92%)
Jan 24, 2022 0.8500 1.110 0.8500 1.110 551 -0.49(-30.62%)
Jan 06, 2022 1.600 35 -0.09(-5.33%)
Jan 03, 2022 1.690 1.690 1.690 0 +0.41(+32.01%)
Dec 31, 2021 1.320 1.323 1.280 1.280 2,001 +0.01(+0.80%)
Dec 30, 2021 1.310 1.320 1.270 1.270 35,979 -0.02(-1.55%)
Dec 29, 2021 1.320 1.320 1.260 1.290 2,713 -0.18(-11.95%)
Dec 27, 2021 1.465 1.465 1.465 0 +0.07(+4.64%)
Dec 23, 2021 1.450 1.450 1.400 1.400 4,260 -0.05(-3.45%)
Dec 21, 2021 1.450 1.450 1.450 1 +0.15(+11.54%)
Dec 20, 2021 1.500 1.500 1.300 1.300 2,977 -0.09(-6.65%)
Dec 16, 2021 1.393 1.393 1.393 135 +0.09(+7.12%)
Dec 15, 2021 1.280 1.300 1.245 1.300 3,642 -0.08(-5.80%)
Dec 13, 2021 1.380 1.380 1.380 81 -0.01(-0.90%)
Dec 10, 2021 1.500 1.500 1.393 1.393 1,208 +0.29(+25.81%)
Dec 07, 2021 1.107 1.107 1.107 50 -0.35(-24.18%)
Dec 06, 2021 1.510 1.510 1.460 1.460 290 +0.26(+21.36%)
Dec 03, 2021 1.200 1.203 1.200 1.203 1,830 +0.05(+4.61%)
Dec 01, 2021 1.150 1.150 1.150 50 -0.21(-15.44%)
Nov 30, 2021 1.350 1.360 1.300 1.360 8,437 +0.01(+0.74%)
Nov 26, 2021 1.350 1.350 1.350 0 +0.00(+0.00%)
Nov 24, 2021 1.560 1.560 1.290 1.350 19,010 +0.08(+6.30%)
Nov 23, 2021 1.750 1.750 1.270 1.270 5,064 -0.49(-27.84%)
Nov 22, 2021 1.700 1.760 1.600 1.760 4,782 -0.05(-2.76%)
Nov 19, 2021 1.780 2.540 1.660 1.810 49,672 +0.03(+1.45%)
Nov 18, 2021 1.850 1.850 1.780 1.784 3,270 -0.07(-3.56%)
Nov 12, 2021 1.850 1.850 1.850 141 +0.19(+11.45%)
Nov 11, 2021 1.800 1.800 1.660 1.660 800 -0.15(-8.29%)
Nov 09, 2021 1.900 2.040 1.780 1.810 5,812 -0.23(-11.06%)
Nov 08, 2021 2.035 2.035 2.035 2.035 227 +0.24(+13.06%)
Nov 05, 2021 1.810 2.290 1.710 1.800 18,725 +0.02(+1.12%)
Nov 04, 2021 1.990 2.250 1.700 1.780 111,715 -0.03(-1.70%)
Nov 03, 2021 1.800 1.960 1.790 1.811 14,534 +0.10(+5.89%)
Nov 02, 2021 1.700 1.770 1.695 1.710 3,214 +0.20(+13.25%)
Oct 29, 2021 1.510 1.510 1.510 0 +0.01(+0.67%)
Oct 28, 2021 1.570 1.570 1.430 1.500 6,100 +0.19(+14.50%)
Oct 27, 2021 1.310 1.310 1.310 1.310 102 -0.14(-9.66%)
Oct 26, 2021 1.450 1.450 1.450 1.450 101 -0.05(-3.33%)
Oct 25, 2021 1.440 1.570 1.290 1.500 2,480 +0.22(+17.19%)
Oct 22, 2021 1.435 1.435 1.280 1.280 3,094 -0.17(-11.60%)
Oct 21, 2021 1.290 1.448 1.290 1.448 1,131 +0.12(+8.87%)
Oct 19, 2021 1.330 1.330 1.330 25 -0.17(-11.33%)
Oct 18, 2021 1.500 1.500 1.500 1.500 1,100 -0.04(-2.60%)
Oct 15, 2021 1.540 1.540 1.540 1.540 100 +0.26(+20.31%)
Oct 13, 2021 1.280 1.280 1.280 0 -0.26(-16.88%)
Oct 12, 2021 1.540 1.540 1.540 1.540 305 +0.08(+5.48%)
Oct 11, 2021 1.400 1.460 1.400 1.460 767 +0.06(+4.29%)
Oct 08, 2021 1.400 1.400 1.400 1.400 400 +0.02(+1.45%)
Oct 07, 2021 1.380 1.380 1.380 1.380 215 -0.03(-2.13%)
Oct 06, 2021 1.290 1.600 1.260 1.410 4,980 +0.11(+8.44%)
Oct 05, 2021 1.650 1.650 1.300 1.300 10,197 -0.30(-18.74%)
Oct 04, 2021 1.380 1.688 1.380 1.600 26,805 +0.30(+23.07%)
Sep 30, 2021 1.300 1.300 1.300 1 -0.01(-0.76%)
Sep 28, 2021 1.310 1.310 1.310 0 -0.09(-6.33%)
Sep 23, 2021 1.399 1.399 1.399 34 -0.00(-0.11%)
Sep 22, 2021 1.410 1.410 1.390 1.400 3,217 +0.09(+6.87%)
Sep 21, 2021 1.310 1.310 1.310 1.310 384 -0.10(-7.09%)
Sep 15, 2021 1.410 1.410 1.410 34 +0.03(+1.95%)
Sep 08, 2021 1.383 1.383 1.383 0 +0.07(+5.17%)
Sep 03, 2021 1.315 1.315 1.315 0 -0.07(-5.40%)
Sep 01, 2021 1.390 1.390 1.390 0 +0.08(+6.11%)
Aug 31, 2021 1.310 1.310 1.310 1.310 202 -0.15(-10.27%)
Aug 27, 2021 1.460 1.460 1.460 1 +0.00(+0.21%)
Aug 26, 2021 1.460 1.460 1.457 1.457 629 +0.37(+33.67%)
Aug 25, 2021 1.090 1.090 1.090 1.090 206 -0.14(-11.53%)
Aug 20, 2021 1.232 1.232 1.232 0 +0.02(+1.45%)
Aug 19, 2021 1.210 1.214 1.210 1.214 2,173 -0.09(-6.58%)
Aug 17, 2021 1.300 1.300 1.300 19 -0.03(-2.26%)
Aug 13, 2021 1.330 1.330 1.330 26 -0.07(-4.99%)
Aug 12, 2021 1.400 1.400 1.400 1.400 180 -0.00(-0.01%)
Aug 05, 2021 1.400 1.400 1.400 0 +0.02(+1.38%)
Aug 04, 2021 1.615 1.615 1.330 1.381 6,331 -0.06(-4.24%)
Aug 03, 2021 1.350 1.442 1.340 1.442 2,105 -0.04(-2.62%)
Aug 02, 2021 1.490 1.647 1.400 1.481 3,680 +0.03(+2.14%)
Jul 29, 2021 1.450 1.450 1.450 1.450 0 -0.44(-23.28%)
Jul 28, 2021 1.940 1.980 1.890 1.890 2,448 +0.59(+45.38%)
Jul 27, 2021 1.300 1.385 1.300 1.300 1,401 -0.04(-2.88%)
Jul 26, 2021 1.760 1.760 1.330 1.339 2,023 -0.02(-1.59%)
Jul 22, 2021 1.360 1.360 1.360 1 -0.15(-9.92%)
Jul 21, 2021 1.130 1.620 1.130 1.510 2,477 +0.02(+1.34%)
Jul 20, 2021 1.500 1.606 1.490 1.490 787 +0.04(+2.75%)
Jul 19, 2021 1.520 1.530 1.450 1.450 682 -0.13(-8.23%)
Jul 14, 2021 1.580 1.580 1.580 3 -0.03(-1.86%)
Jul 13, 2021 1.600 1.700 1.600 1.610 3,720 +0.08(+5.13%)
Jul 09, 2021 1.532 1.532 1.532 80 -0.20(-11.47%)
Jul 08, 2021 1.700 1.730 1.610 1.730 2,550 +0.08(+4.85%)
Jul 07, 2021 1.660 1.752 1.650 1.650 5,387 +0.00(+0.00%)
Jul 02, 2021 1.650 1.650 1.650 59 -0.08(-4.62%)
Jul 01, 2021 1.670 1.970 1.670 1.730 2,382 +0.09(+5.48%)
Jun 30, 2021 1.800 1.980 1.630 1.640 2,790 -0.06(-3.53%)
Jun 29, 2021 1.810 1.810 1.620 1.700 2,200 -0.10(-5.56%)
Jun 28, 2021 1.831 1.831 1.800 1.800 1,924 +0.03(+1.69%)
Jun 25, 2021 2.010 2.010 1.770 1.770 827 +0.03(+1.72%)
Jun 24, 2021 1.950 1.950 1.720 1.740 1,056 -0.21(-10.95%)
Jun 23, 2021 2.280 2.280 1.610 1.954 3,441 +0.10(+5.62%)
Jun 21, 2021 1.850 1.850 1.850 37 +0.05(+2.78%)
Jun 18, 2021 1.840 1.840 1.800 1.800 900 -0.21(-10.40%)
Jun 17, 2021 1.900 2.030 1.850 2.009 8,209 +0.20(+10.99%)
Jun 16, 2021 2.510 2.510 1.810 1.810 73,142 -0.62(-25.67%)
Jun 15, 2021 2.435 2.435 2.435 2.435 501 +0.17(+7.27%)
Jun 14, 2021 2.500 2.500 2.270 2.270 1,930 -0.08(-3.40%)
Jun 11, 2021 2.475 2.475 2.350 2.350 2,240 +0.05(+2.17%)
Jun 09, 2021 2.300 2.300 2.300 58 -0.20(-8.00%)
Jun 08, 2021 2.500 2.500 2.320 2.500 2,795 +0.25(+11.11%)
Jun 07, 2021 2.250 2.275 2.250 2.250 524 +0.00(+0.00%)
Jun 04, 2021 2.100 2.250 2.096 2.250 11,249 +0.19(+9.22%)
Jun 03, 2021 2.060 2.060 2.060 2.060 603 +0.01(+0.49%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.