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 )

3.770 +0.110 (+3.00%)
Streaming Delayed Price Updated: 11:05 AM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 4.220 4.370 4.140 4.230 54,727 +0.01(+0.24%)
Jul 29, 2021 4.190 4.377 4.150 4.220 129,816 -0.04(-0.94%)
Jul 28, 2021 3.990 4.400 3.880 4.260 610,650 +0.52(+13.90%)
Jul 27, 2021 3.880 3.880 3.710 3.740 87,150 -0.14(-3.61%)
Jul 26, 2021 3.900 3.960 3.800 3.880 75,365 -0.02(-0.51%)
Jul 23, 2021 4.080 4.130 3.772 3.900 197,886 -0.21(-5.11%)
Jul 22, 2021 4.230 4.230 3.990 4.110 64,869 -0.10(-2.38%)
Jul 21, 2021 3.900 4.210 3.900 4.210 122,399 +0.41(+10.79%)
Jul 20, 2021 3.770 3.992 3.680 3.800 77,358 +0.10(+2.70%)
Jul 19, 2021 3.900 4.020 3.660 3.700 309,584 -0.24(-6.09%)
Jul 16, 2021 4.170 4.200 3.920 3.940 165,987 -0.22(-5.29%)
Jul 15, 2021 4.170 4.229 4.035 4.160 162,940 -0.02(-0.48%)
Jul 14, 2021 4.450 4.465 4.130 4.180 226,527 -0.27(-6.07%)
Jul 13, 2021 4.590 4.770 4.350 4.450 316,865 -0.08(-1.77%)
Jul 12, 2021 4.490 4.610 4.380 4.530 101,480 +0.08(+1.80%)
Jul 09, 2021 4.370 4.490 4.230 4.450 195,281 +0.11(+2.53%)
Jul 08, 2021 4.510 4.560 4.130 4.340 417,539 -0.19(-4.19%)
Jul 07, 2021 4.870 5.000 4.450 4.530 168,726 -0.24(-5.03%)
Jul 06, 2021 4.500 4.830 4.410 4.770 130,386 +0.32(+7.19%)
Jul 02, 2021 4.510 4.580 4.400 4.450 159,245 -0.04(-0.89%)
Jul 01, 2021 4.650 4.700 4.400 4.490 115,395 -0.14(-3.02%)
Jun 30, 2021 4.690 4.840 4.600 4.630 160,552 -0.09(-1.91%)
Jun 29, 2021 4.910 4.910 4.630 4.720 147,514 -0.16(-3.28%)
Jun 28, 2021 5.010 5.010 4.759 4.880 170,624 -0.03(-0.61%)
Jun 25, 2021 4.990 5.000 4.820 4.910 112,073 -0.08(-1.60%)
Jun 24, 2021 4.940 5.430 4.620 4.990 765,855 +0.09(+1.84%)
Jun 23, 2021 4.730 5.190 4.730 4.900 279,093 +0.17(+3.59%)
Jun 22, 2021 4.650 4.770 4.280 4.730 435,644 +0.08(+1.72%)
Jun 21, 2021 4.930 4.930 4.570 4.650 296,939 -0.39(-7.74%)
Jun 18, 2021 5.470 5.535 5.000 5.040 455,135 -0.54(-9.68%)
Jun 17, 2021 5.360 5.600 5.300 5.580 287,943 +0.18(+3.33%)
Jun 16, 2021 6.320 6.390 5.150 5.400 1,737,077 -0.63(-10.45%)
Jun 15, 2021 5.660 6.070 5.430 6.030 1,025,077 +0.38(+6.73%)
Jun 14, 2021 5.690 5.700 5.500 5.650 243,542 +0.02(+0.36%)
Jun 11, 2021 5.680 5.680 5.440 5.630 332,358 -0.05(-0.88%)
Jun 10, 2021 5.550 5.820 5.210 5.680 720,483 +0.20(+3.65%)
Jun 09, 2021 5.550 5.700 5.369 5.480 371,184 -0.05(-0.90%)
Jun 08, 2021 5.490 5.690 5.250 5.530 556,381 +0.03(+0.55%)
Jun 07, 2021 5.270 5.770 5.100 5.500 1,014,957 +0.26(+4.96%)
Jun 04, 2021 4.690 5.430 4.630 5.240 494,865 +0.61(+13.17%)
Jun 03, 2021 4.710 4.720 4.520 4.630 155,101 -0.07(-1.49%)
Jun 02, 2021 4.640 4.700 4.370 4.700 133,572 +0.06(+1.29%)
Jun 01, 2021 4.640 4.720 4.441 4.640 189,223 +0.10(+2.20%)
May 28, 2021 4.420 4.640 4.290 4.540 135,362 +0.18(+4.13%)
May 27, 2021 4.500 4.510 4.250 4.360 116,202 -0.06(-1.36%)
May 26, 2021 4.190 4.420 4.150 4.420 174,898 +0.31(+7.54%)
May 25, 2021 4.070 4.230 4.020 4.110 149,474 +0.12(+3.01%)
May 24, 2021 4.300 4.310 3.960 3.990 243,466 -0.22(-5.23%)
May 21, 2021 4.370 4.580 4.180 4.210 258,986 -0.17(-3.88%)
May 20, 2021 3.930 4.400 3.930 4.380 198,045 +0.42(+10.61%)
May 19, 2021 3.920 4.120 3.760 3.960 243,445 -0.09(-2.22%)
May 18, 2021 3.850 4.150 3.770 4.050 211,454 +0.28(+7.43%)
May 17, 2021 3.870 3.950 3.760 3.770 118,071 -0.12(-3.08%)
May 14, 2021 3.860 4.080 3.781 3.890 134,500 +0.14(+3.73%)
May 13, 2021 4.080 4.090 3.550 3.750 304,584 -0.30(-7.41%)
May 12, 2021 4.040 4.170 3.970 4.050 124,476 -0.02(-0.49%)
May 11, 2021 3.880 4.130 3.810 4.070 582,619 -0.24(-5.57%)
May 10, 2021 4.750 4.750 4.200 4.310 463,082 -0.38(-8.10%)
May 07, 2021 4.720 4.922 4.610 4.690 563,383 -0.15(-3.10%)
May 06, 2021 5.140 5.180 4.550 4.840 880,224 -0.31(-6.02%)
May 05, 2021 5.540 5.540 5.100 5.150 284,185 -0.34(-6.19%)
May 04, 2021 5.580 5.640 5.230 5.490 327,508 -0.27(-4.69%)
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.