Premium
Amplitech Group Inc (AMPG)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.57 | 9.28338762215 | 6.14 | 7.16 | 5.68 | 4567327 | 6.2944862 | CS |
| 4 | -2.28 | -25.361512792 | 8.99 | 10.11 | 5.68 | 4252951 | 7.55291128 | CS |
| 12 | 4.66 | 227.317073171 | 2.05 | 10.11 | 1.85 | 4616043 | 5.98321244 | CS |
| 26 | 3.21 | 91.7142857143 | 3.5 | 10.11 | 1.64 | 2518051 | 5.51798776 | CS |
| 52 | 4.36 | 185.531914894 | 2.35 | 10.11 | 1.64 | 1571338 | 5.08069223 | CS |
| 156 | 4.45 | 196.902654867 | 2.26 | 10.11 | 0.64 | 1263248 | 3.5945404 | CS |
| 260 | 2.22 | 49.4432071269 | 4.49 | 10.11 | 0.64 | 812748 | 3.58771951 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722900 | 6.69 | 0.13 | 1.98 | 6.57 | 6.8 | 6.22 | 1503233 |
| 1783636500 | 6.5599999 | -0.02 | -0.30 | 6.67 | 6.8 | 6.231 | 1790141 |
| 1783550100 | 6.58 | 0.33 | 5.28 | 6.09 | 6.867 | 6.09 | 3083952 |
| 1783463700 | 6.25 | 0.33 | 5.57 | 6.62 | 7.16 | 6.0199999 | 11092440 |
| 1783377300 | 5.92 | -0.07 | -1.17 | 6.14 | 6.315 | 5.68 | 2302775 |
| 1783031700 | 5.99 | -1.11 | -15.63 | 7.05 | 7.155 | 5.94 | 2814713 |
| 1782945300 | 7.1 | 0.14 | 2.01 | 6.88 | 7.69 | 6.73 | 2065877 |
| 1782858900 | 6.96 | -0.07 | -1.00 | 7.03 | 7.44 | 6.5599999 | 2319138 |
| 1782772500 | 7.03 | 0.48 | 7.33 | 6.798 | 7.28 | 6.39 | 2175129 |
| 1782513300 | 6.55 | -0.43 | -6.16 | 6.69 | 6.89 | 6.16 | 3250120 |
| 1782426900 | 6.98 | -0.09 | -1.27 | 7.14 | 7.32 | 6.7 | 2040681 |
| 1782340500 | 7.07 | -0.66 | -8.54 | 7.58 | 7.68 | 6.83 | 3431063 |
| 1782254100 | 7.73 | -0.72 | -8.52 | 7.855 | 8.205 | 7.31 | 4088551 |
| 1782167700 | 8.45 | -0.54 | -6.01 | 8.88 | 9.01 | 7.95 | 4207670 |
| 1781822100 | 8.99 | -0.71 | -7.32 | 9.81 | 10.1 | 8.73 | 4228935 |
| 1781735700 | 9.7 | 0.92 | 10.48 | 8.6 | 10.11 | 8.3 | 5675048 |
| 1781649300 | 8.78 | 1.28 | 17.07 | 7.5 | 8.82 | 7.5 | 5591666 |
| 1781562900 | 7.5 | -0.99 | -11.66 | 8.88 | 8.9 | 7.29 | 8143078 |
| 1781303700 | 8.49 | -0.18 | -2.08 | 8.99 | 9.3 | 7.93 | 8251438 |
| 1781217300 | 8.67 | 1.07 | 14.08 | 7.96 | 9.2579999 | 7.81 | 13766493 |
| 1781130900 | 7.6 | 0.76 | 11.11 | 6.58 | 8.2899999 | 6.5 | 13320900 |
| 1781044500 | 6.84 | 0.27 | 4.11 | 7.1 | 7.74 | 6.0599999 | 15872408 |
| 1780958100 | 6.57 | 1.39 | 26.83 | 5.55 | 6.59 | 4.85 | 10148005 |
| 1780698900 | 5.18 | -0.7 | -11.90 | 5.79 | 6.0199 | 5.1 | 6280024 |
| 1780612500 | 5.88 | 0.55 | 10.32 | 5.165 | 6.1 | 5 | 9024000 |
| 1780526100 | 5.33 | 0.31 | 6.18 | 5 | 5.33 | 4.5119999 | 6566679 |
| 1780439700 | 5.0199999 | -0.13 | -2.52 | 5.1 | 5.38 | 4.905 | 3392795 |
| 1780353300 | 5.15 | 0.73 | 16.52 | 4.42 | 5.42 | 4.39 | 6143098 |
| 1780094100 | 4.42 | -0.31 | -6.55 | 4.7 | 4.71 | 4.19 | 4354345 |
| 1780007700 | 4.73 | -0.16 | -3.27 | 4.7699999 | 5.0697 | 4.57 | 3705874 |
| 1779921300 | 4.89 | -0.1 | -2.00 | 4.87 | 5.09 | 4.57 | 5263703 |
| 1779834900 | 4.99 | -0.05 | -0.99 | 5.2 | 5.3 | 4.55 | 7909367 |
| 1779489300 | 5.04 | -0.25 | -4.73 | 5.605 | 5.646 | 4.89 | 10224180 |
| 1779402900 | 5.29 | 0.86 | 19.41 | 4.585 | 5.6 | 4.35 | 11828154 |
| 1779316500 | 4.43 | 0.44 | 11.03 | 4.5199999 | 4.73 | 4.2 | 18559413 |
| 1779230100 | 3.99 | 0.29 | 7.84 | 3.7509 | 4.28 | 3.4407 | 14542081 |
| 1779143700 | 3.7 | 0.75 | 25.42 | 2.93 | 3.79 | 2.82 | 10049821 |
| 1778884500 | 2.95 | 0.08 | 2.79 | 2.75 | 2.975 | 2.72 | 901281 |
| 1778798100 | 2.87 | 0.39 | 15.73 | 2.36 | 2.96 | 2.22 | 2122012 |
| 1778711700 | 2.48 | -0.21 | -7.81 | 2.7 | 2.74 | 2.45 | 1731808 |
| 1778625300 | 2.69 | 0.01 | 0.37 | 2.65 | 2.73 | 2.48 | 1408534 |
| 1778538900 | 2.68 | 0.48 | 21.82 | 2.21 | 2.7 | 2.2 | 1779605 |
| 1778279700 | 2.2 | 0.06 | 2.80 | 2.1 | 2.23 | 2.1 | 640639 |
| 1778193300 | 2.14 | -0.16 | -6.96 | 2.3 | 2.32 | 2.12 | 483872 |
| 1778106900 | 2.3 | 0.03 | 1.32 | 2.27 | 2.33 | 2.22 | 428634 |
| 1778020500 | 2.27 | 0.07 | 3.18 | 2.24 | 2.275 | 2.12 | 660562 |
| 1777934100 | 2.2 | 0.15 | 7.32 | 2.08 | 2.2599999 | 2.08 | 1013799 |
| 1777674900 | 2.05 | 0.09 | 4.59 | 1.97 | 2.06 | 1.9508 | 385867 |
| 1777588500 | 1.96 | 0.1 | 5.38 | 1.9 | 1.99 | 1.885 | 374879 |
| 1777502100 | 1.86 | -0.07 | -3.63 | 1.96 | 1.97 | 1.86 | 356176 |
| 1777415700 | 1.93 | 0.01 | 0.52 | 1.93 | 2.04 | 1.905 | 532761 |
| 1777329300 | 1.92 | -0.03 | -1.54 | 1.97 | 1.9995 | 1.91 | 256335 |
| 1777070100 | 1.95 | 0.06 | 3.17 | 1.9 | 2 | 1.8827 | 403277 |
| 1776983700 | 1.89 | -0.1 | -5.03 | 2.0099999 | 2.0099999 | 1.85 | 490983 |
| 1776897300 | 1.99 | 0.02 | 1.02 | 2 | 2.085 | 1.97 | 419442 |
| 1776810900 | 1.97 | -0.03 | -1.50 | 2.02 | 2.06 | 1.97 | 392504 |
| 1776724500 | 2 | -0.04 | -1.96 | 2.06 | 2.06 | 1.9899 | 334907 |
| 1776465300 | 2.04 | 0.03 | 1.49 | 2.05 | 2.165 | 2.04 | 492102 |
| 1776378900 | 2.0099999 | -0.07 | -3.37 | 2.09 | 2.09 | 2.0099999 | 273716 |
| 1776292500 | 2.08 | 0.06 | 2.97 | 2.1 | 2.13 | 2.05 | 406605 |
| 1776206100 | 2.02 | 0.01 | 0.50 | 2.06 | 2.18 | 2.02 | 748490 |
| 1776119700 | 2.0099999 | 0.17 | 9.24 | 1.83 | 2.075 | 1.81 | 555288 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
