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:

Amplitech Group (NQ: AMPG )

2.220 +0.060 (+2.78%)
Streaming Delayed Price Updated: 2:02 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 3.170 3.630 2.960 3.540 730,465 +0.34(+10.62%)
Feb 25, 2022 3.200 3.240 3.120 3.200 30,008 +0.06(+1.91%)
Feb 24, 2022 3.000 3.210 2.930 3.140 75,642 -0.05(-1.57%)
Feb 23, 2022 3.170 3.219 3.077 3.190 63,472 +0.06(+1.92%)
Feb 22, 2022 3.090 3.190 3.000 3.130 62,836 -0.02(-0.63%)
Feb 18, 2022 3.150 0 +0.01(+0.32%)
Feb 17, 2022 3.100 3.190 3.056 3.140 33,849 -0.02(-0.63%)
Feb 16, 2022 3.090 3.180 3.040 3.160 45,330 +0.02(+0.64%)
Feb 15, 2022 3.060 3.150 2.920 3.140 46,232 +0.13(+4.32%)
Feb 14, 2022 2.980 3.120 2.900 3.010 74,832 +0.03(+1.01%)
Feb 11, 2022 2.870 2.990 2.850 2.980 70,866 +0.08(+2.76%)
Feb 10, 2022 2.850 3.010 2.820 2.900 84,352 -0.06(-2.03%)
Feb 09, 2022 2.840 3.032 2.749 2.960 58,040 +0.12(+4.23%)
Feb 08, 2022 2.680 2.850 2.657 2.840 107,395 +0.12(+4.41%)
Feb 07, 2022 2.650 2.800 2.600 2.720 110,813 +0.04(+1.49%)
Feb 04, 2022 2.630 2.750 2.590 2.680 70,904 +0.02(+0.75%)
Feb 03, 2022 3.020 2.650 2.660 90,511 -0.08(-2.92%)
Feb 02, 2022 2.900 3.000 2.688 2.740 62,838 -0.10(-3.52%)
Feb 01, 2022 2.830 2.920 2.670 2.840 76,591 +0.05(+1.79%)
Jan 31, 2022 2.810 2.790 210,865 +0.01(+0.36%)
Jan 28, 2022 2.590 2.920 2.480 2.780 496,644 +0.18(+6.92%)
Jan 27, 2022 2.940 3.100 2.560 2.600 358,637 -0.31(-10.65%)
Jan 26, 2022 3.320 3.320 2.900 2.910 134,989 -0.21(-6.73%)
Jan 25, 2022 3.120 3.170 2.991 3.120 31,437 -0.05(-1.58%)
Jan 24, 2022 3.100 3.170 2.870 3.170 139,662 +0.00(+0.00%)
Jan 21, 2022 3.350 3.406 3.150 3.170 140,452 -0.19(-5.65%)
Jan 20, 2022 3.350 3.499 3.317 3.360 55,848 +0.03(+0.90%)
Jan 19, 2022 3.480 3.500 3.270 3.330 130,839 -0.14(-4.03%)
Jan 18, 2022 3.590 3.650 3.450 3.470 99,662 -0.24(-6.47%)
Jan 14, 2022 3.710 0 -0.10(-2.62%)
Jan 13, 2022 3.890 3.920 3.720 3.810 58,244 -0.05(-1.30%)
Jan 12, 2022 3.940 3.979 3.830 3.860 30,162 -0.08(-2.03%)
Jan 11, 2022 3.930 3.990 3.820 3.940 59,342 +0.04(+1.03%)
Jan 10, 2022 3.610 3.950 3.540 3.900 211,625 +0.24(+6.56%)
Jan 07, 2022 3.580 3.740 3.520 3.660 56,802 +0.03(+0.83%)
Jan 06, 2022 3.610 3.750 3.530 3.630 59,904 -0.01(-0.27%)
Jan 05, 2022 3.860 3.915 3.620 3.640 78,355 -0.22(-5.70%)
Jan 04, 2022 4.060 4.120 3.650 3.860 111,530 -0.19(-4.69%)
Jan 03, 2022 3.940 4.180 3.850 4.050 135,923 +0.11(+2.79%)
Dec 31, 2021 3.920 4.050 3.808 3.940 151,471 +0.03(+0.77%)
Dec 30, 2021 3.840 4.040 3.820 3.910 203,442 +0.06(+1.56%)
Dec 29, 2021 3.920 4.030 3.800 3.850 115,043 -0.03(-0.77%)
Dec 28, 2021 4.090 4.090 3.870 3.880 94,176 -0.21(-5.13%)
Dec 27, 2021 4.140 4.240 3.950 4.090 135,671 -0.03(-0.73%)
Dec 23, 2021 4.150 4.200 4.040 4.120 53,112 -0.02(-0.48%)
Dec 22, 2021 3.980 4.200 3.820 4.140 186,056 +0.11(+2.73%)
Dec 21, 2021 3.970 4.120 3.895 4.030 224,954 +0.15(+3.87%)
Dec 20, 2021 3.530 3.940 3.470 3.880 200,862 +0.24(+6.59%)
Dec 17, 2021 3.480 3.660 3.350 3.640 197,407 +0.10(+2.82%)
Dec 16, 2021 3.630 4.050 3.500 3.540 1,274,493 +0.01(+0.28%)
Dec 15, 2021 3.560 3.620 3.320 3.530 106,902 +0.00(+0.00%)
Dec 14, 2021 3.390 3.540 3.330 3.530 78,914 +0.06(+1.73%)
Dec 13, 2021 3.580 3.639 3.398 3.470 69,584 -0.13(-3.61%)
Dec 10, 2021 3.650 3.680 3.490 3.600 82,941 +0.01(+0.28%)
Dec 09, 2021 3.710 3.710 3.550 3.590 46,818 -0.18(-4.77%)
Dec 08, 2021 3.610 3.800 3.520 3.770 137,489 +0.21(+5.90%)
Dec 07, 2021 3.450 3.680 3.348 3.560 157,665 +0.22(+6.59%)
Dec 06, 2021 3.390 3.430 3.168 3.340 181,592 -0.06(-1.76%)
Dec 03, 2021 3.480 3.490 3.270 3.400 234,172 +0.00(+0.00%)
Dec 02, 2021 3.490 3.510 3.380 3.400 121,147 -0.06(-1.73%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.