Amplitude Inc (AMPL)

AMPL
🏛️ 미국 →
10.72
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2024-12-31 10.61 10.76 10.45 10.55 0.4M
2024-12-30 10.55 10.60 10.37 10.53 0.2M
2024-12-27 11.07 11.08 10.59 10.69 0.2M
2024-12-26 10.98 11.20 10.90 11.13 0.2M
2024-12-24 10.95 11.05 10.76 11.02 0.1M
2024-12-23 10.99 11.09 10.83 10.92 0.3M
2024-12-20 10.68 11.27 10.56 11.01 1.0M
2024-12-19 11.22 11.35 10.95 10.96 0.4M
2024-12-18 11.74 11.99 10.98 11.12 0.5M
2024-12-17 11.83 11.91 11.61 11.68 0.3M
2024-12-16 11.77 11.91 11.41 11.89 0.4M
2024-12-13 11.85 12.12 11.47 11.76 0.6M
2024-12-12 11.18 11.41 11.11 11.39 0.3M
2024-12-11 11.09 11.40 10.95 11.29 0.3M
2024-12-10 11.48 11.60 11.10 11.11 0.3M
2024-12-09 11.55 11.72 11.35 11.51 0.4M
2024-12-06 11.39 11.55 11.24 11.46 0.4M
2024-12-05 11.14 11.39 10.83 11.25 0.4M
2024-12-04 10.65 11.22 10.54 11.17 0.4M
2024-12-03 10.67 10.74 10.44 10.53 0.2M
2024-12-02 10.35 10.93 10.28 10.78 0.7M
2024-11-29 10.50 10.57 10.34 10.34 0.2M
2024-11-27 10.63 10.71 10.30 10.44 0.4M
2024-11-26 10.80 10.82 10.54 10.58 0.2M
2024-11-25 10.86 11.01 10.72 10.81 0.4M
2024-11-22 10.50 10.86 10.50 10.74 0.4M
2024-11-21 10.43 10.63 10.27 10.48 0.4M
2024-11-20 10.34 10.55 10.14 10.34 0.4M
2024-11-19 9.59 10.52 9.59 10.49 0.5M
2024-11-18 9.54 9.81 9.40 9.76 0.8M
2024-11-15 10.08 10.10 9.57 9.59 0.4M
2024-11-14 10.30 10.30 9.91 10.07 0.4M
2024-11-13 10.48 10.53 10.25 10.25 0.3M
2024-11-12 10.20 10.57 9.91 10.50 0.4M
2024-11-11 9.92 10.63 9.90 10.28 0.6M
2024-11-08 11.00 11.00 9.62 9.89 1.1M
2024-11-07 9.98 10.52 9.93 10.49 0.8M
2024-11-06 9.71 10.05 9.59 9.97 0.7M
2024-11-05 9.22 9.45 9.22 9.42 0.3M
2024-11-04 9.29 9.45 9.22 9.28 0.3M
2024-11-01 9.06 9.31 8.96 9.30 0.5M
2024-10-31 9.21 9.24 8.98 8.99 0.4M
2024-10-30 9.24 9.49 9.20 9.21 0.4M
2024-10-29 8.95 9.29 8.95 9.24 0.2M
2024-10-28 9.24 9.26 8.96 9.01 0.5M
2024-10-25 9.11 9.30 9.07 9.11 0.3M
2024-10-24 9.06 9.15 9.00 9.03 0.2M
2024-10-23 8.98 9.05 8.89 9.00 0.5M
2024-10-22 8.93 9.07 8.87 9.03 0.3M
2024-10-21 8.98 9.00 8.83 8.95 0.4M
2024-10-18 8.96 9.13 8.93 9.02 0.3M
2024-10-17 8.89 8.97 8.72 8.94 0.4M
2024-10-16 9.00 9.02 8.83 8.90 0.3M
2024-10-15 8.61 9.05 8.61 8.95 0.3M
2024-10-14 8.66 8.71 8.47 8.64 0.4M
2024-10-11 8.53 8.69 8.53 8.53 0.3M
2024-10-10 8.54 8.64 8.46 8.54 0.3M
2024-10-09 8.61 8.76 8.55 8.69 0.4M
2024-10-08 8.63 8.73 8.51 8.57 0.4M
2024-10-07 8.93 8.99 8.51 8.63 0.4M
2024-10-04 8.76 9.07 8.75 8.98 0.5M
2024-10-03 8.44 8.60 8.36 8.58 0.4M
2024-10-02 8.60 8.71 8.51 8.51 0.2M
2024-10-01 8.98 8.98 8.60 8.66 0.3M
2024-09-30 8.90 9.09 8.81 8.97 0.3M
2024-09-27 8.90 9.05 8.84 8.95 0.4M
2024-09-26 8.80 8.90 8.70 8.83 0.4M
2024-09-25 8.58 8.77 8.49 8.64 0.6M
2024-09-24 8.80 8.85 8.56 8.60 0.3M
2024-09-23 9.05 9.05 8.70 8.73 0.5M
2024-09-20 9.05 9.12 8.89 9.05 1.0M
2024-09-19 9.08 9.25 8.94 9.05 0.5M
2024-09-18 8.90 9.18 8.82 8.84 0.4M
2024-09-17 8.95 9.02 8.71 8.89 0.3M
2024-09-16 8.87 8.92 8.75 8.86 0.3M
2024-09-13 8.80 9.00 8.75 8.84 0.5M
2024-09-12 8.60 8.80 8.47 8.76 0.3M
2024-09-11 8.63 8.72 8.43 8.56 0.5M
2024-09-10 8.75 8.75 8.56 8.70 0.4M
2024-09-09 8.67 8.85 8.60 8.71 0.7M
2024-09-06 8.72 8.77 8.36 8.58 0.5M
2024-09-05 8.72 8.75 8.50 8.64 0.3M
2024-09-04 8.56 8.82 8.45 8.70 0.3M
2024-09-03 8.59 8.84 8.47 8.58 0.4M
2024-08-30 9.07 9.12 8.76 8.81 0.6M
2024-08-29 8.96 9.23 8.86 8.98 0.8M
2024-08-28 8.87 8.96 8.78 8.83 0.3M
2024-08-27 8.84 8.94 8.78 8.89 0.3M
2024-08-26 8.90 8.99 8.87 8.93 0.3M
2024-08-23 8.61 8.86 8.58 8.81 0.3M
2024-08-22 8.85 8.90 8.49 8.50 0.5M
2024-08-21 8.82 8.92 8.57 8.90 0.5M
2024-08-20 8.57 8.91 8.56 8.76 0.5M
2024-08-19 8.52 8.64 8.36 8.62 0.4M
2024-08-16 8.45 8.65 8.43 8.58 1.3M
2024-08-15 8.57 8.74 8.44 8.49 0.5M
2024-08-14 8.63 8.72 8.33 8.34 0.5M
2024-08-13 8.08 8.63 8.04 8.62 0.9M
2024-08-12 7.89 8.08 7.87 8.00 0.6M
2024-08-09 8.40 8.40 7.56 7.95 0.8M
2024-08-08 7.91 8.01 7.78 7.98 0.4M
2024-08-07 7.93 8.12 7.76 7.78 0.4M
2024-08-06 7.69 7.87 7.67 7.73 0.6M
2024-08-05 7.42 7.80 7.37 7.72 0.8M
2024-08-02 7.83 8.07 7.72 7.94 0.7M
2024-08-01 8.57 8.59 8.08 8.20 0.7M
2024-07-31 8.71 8.82 8.52 8.56 0.3M
2024-07-30 8.60 8.74 8.44 8.66 0.3M
2024-07-29 8.79 8.79 8.46 8.55 0.3M
2024-07-26 8.65 8.78 8.60 8.77 0.3M
2024-07-25 8.19 8.72 8.16 8.53 0.3M
2024-07-24 8.34 8.70 8.13 8.15 0.4M
2024-07-23 8.12 8.47 8.12 8.43 0.4M
2024-07-22 7.97 8.33 7.88 8.33 1.0M
2024-07-19 8.15 8.15 7.89 7.89 0.7M
2024-07-18 8.19 8.36 8.08 8.11 1.1M
2024-07-17 8.35 8.46 8.17 8.20 2.3M
2024-07-16 8.30 8.46 8.14 8.43 0.5M
2024-07-15 8.08 8.20 8.03 8.13 0.5M
2024-07-12 8.41 8.50 8.05 8.07 0.6M
2024-07-11 8.41 8.61 8.38 8.50 0.4M
2024-07-10 8.24 8.24 8.00 8.21 0.4M
2024-07-09 8.59 8.59 8.16 8.21 0.3M
2024-07-08 8.65 8.65 8.49 8.60 0.3M
2024-07-05 8.46 8.88 8.36 8.59 0.4M
2024-07-03 8.62 8.66 8.49 8.50 0.3M
2024-07-02 8.58 8.67 8.53 8.58 0.4M
2024-07-01 8.89 8.89 8.55 8.58 0.6M
2024-06-28 8.90 8.96 8.67 8.90 1.9M
2024-06-27 8.65 8.93 8.62 8.83 0.4M
2024-06-26 8.50 8.75 8.44 8.68 0.4M
2024-06-25 8.47 8.56 8.30 8.53 0.4M
2024-06-24 8.40 8.54 8.40 8.48 0.3M
2024-06-21 8.35 8.53 8.31 8.47 0.8M
2024-06-20 8.21 8.41 8.12 8.34 0.4M
2024-06-18 8.44 8.44 8.21 8.25 0.4M
2024-06-17 8.26 8.45 8.25 8.42 0.4M
2024-06-14 8.34 8.34 8.21 8.30 0.4M
2024-06-13 8.71 8.71 8.24 8.35 0.4M
2024-06-12 8.55 8.84 8.45 8.71 0.7M
2024-06-11 8.36 8.43 8.27 8.38 0.4M
2024-06-10 8.24 8.44 8.20 8.41 0.4M
2024-06-07 8.39 8.52 8.26 8.31 0.7M
2024-06-06 8.69 8.86 8.44 8.47 0.5M
2024-06-05 8.65 8.76 8.38 8.74 2.1M
2024-06-04 8.64 8.67 8.46 8.57 1.3M
2024-06-03 9.01 9.14 8.51 8.63 3.2M
2024-05-31 9.27 9.36 8.86 8.92 1.5M
2024-05-30 9.03 9.23 9.03 9.20 1.4M
2024-05-29 9.40 9.41 9.13 9.14 1.0M
2024-05-28 9.58 9.67 9.26 9.51 0.8M
2024-05-24 9.44 9.76 9.44 9.75 2.9M
2024-05-23 9.73 9.73 9.33 9.43 0.5M
2024-05-22 9.56 9.74 9.51 9.68 0.5M
2024-05-21 9.45 9.57 9.38 9.56 0.5M
2024-05-20 9.27 9.52 9.18 9.51 0.6M
2024-05-17 9.20 9.30 9.00 9.30 0.5M
2024-05-16 9.43 9.49 8.99 9.14 0.8M
2024-05-15 9.41 9.56 9.34 9.49 0.4M
2024-05-14 9.09 9.36 9.09 9.34 0.8M
2024-05-13 9.23 9.23 8.86 8.98 0.7M
2024-05-10 9.49 9.49 8.76 9.12 0.9M
2024-05-09 9.49 9.52 9.18 9.26 0.7M
2024-05-08 9.40 9.64 9.20 9.44 0.8M
2024-05-07 10.02 10.17 9.99 10.00 0.3M
2024-05-06 10.10 10.17 9.93 10.07 0.3M
2024-05-03 10.11 10.15 9.84 10.05 0.2M
2024-05-02 9.92 9.92 9.69 9.87 0.3M
2024-05-01 9.85 10.07 9.74 9.80 0.3M
2024-04-30 9.89 10.01 9.77 9.79 0.3M
2024-04-29 9.95 10.12 9.85 9.95 0.2M
2024-04-26 9.90 10.02 9.80 9.92 0.3M
2024-04-25 9.71 9.83 9.63 9.82 0.3M
2024-04-24 9.84 9.93 9.74 9.91 0.2M
2024-04-23 9.86 10.17 9.76 9.83 0.3M
2024-04-22 9.52 9.94 9.47 9.84 0.3M
2024-04-19 9.41 9.48 9.35 9.46 0.3M
2024-04-18 9.54 9.65 9.40 9.46 0.3M
2024-04-17 9.63 9.71 9.49 9.49 0.2M
2024-04-16 9.59 9.79 9.49 9.67 0.2M
2024-04-15 10.19 10.19 9.63 9.63 0.2M
2024-04-12 10.26 10.30 10.11 10.16 0.3M
2024-04-11 10.37 10.39 10.24 10.35 0.4M
2024-04-10 10.20 10.42 10.18 10.32 0.4M
2024-04-09 10.49 10.68 10.47 10.55 0.2M
2024-04-08 10.36 10.49 10.36 10.45 0.2M
2024-04-05 10.41 10.45 10.36 10.39 0.2M
2024-04-04 10.65 10.71 10.39 10.47 0.4M
2024-04-03 10.45 10.60 10.45 10.49 0.3M
2024-04-02 10.57 10.63 10.48 10.53 0.3M
2024-04-01 10.87 10.94 10.65 10.76 0.3M
2024-03-28 10.93 11.18 10.85 10.88 0.4M
2024-03-27 10.91 10.97 10.75 10.94 0.4M
2024-03-26 11.16 11.16 10.80 10.84 0.2M
2024-03-25 11.34 11.36 11.01 11.03 0.2M
2024-03-22 11.52 11.58 11.24 11.30 0.3M
2024-03-21 11.54 11.83 11.43 11.51 0.3M
2024-03-20 11.19 11.64 11.19 11.55 0.4M
2024-03-19 10.82 11.32 10.82 11.23 0.4M
2024-03-18 10.70 11.04 10.54 10.90 0.3M
2024-03-15 10.93 11.10 10.63 10.77 0.6M
2024-03-14 11.11 11.28 10.85 11.05 0.4M
2024-03-13 11.10 11.34 11.04 11.13 0.5M
2024-03-12 11.18 11.24 11.04 11.11 0.5M
2024-03-11 11.02 11.29 11.02 11.15 0.5M
2024-03-08 11.27 11.37 11.10 11.12 0.3M
2024-03-07 11.15 11.27 11.07 11.15 0.4M
2024-03-06 11.10 11.26 11.04 11.11 0.5M
2024-03-05 11.28 11.28 10.94 11.10 0.6M
2024-03-04 11.31 11.36 11.05 11.28 0.6M
2024-03-01 11.91 11.91 11.31 11.37 0.6M
2024-02-29 11.90 12.12 11.70 11.86 1.3M
2024-02-28 11.87 11.99 11.48 11.76 0.4M
2024-02-27 12.13 12.17 11.85 12.00 0.9M
2024-02-26 12.08 12.28 11.98 12.20 0.4M
2024-02-23 11.98 12.10 11.77 12.07 0.6M
2024-02-22 11.81 11.94 11.26 11.81 1.4M
2024-02-21 9.22 12.35 9.06 11.80 3.8M
2024-02-20 13.92 14.30 13.83 14.07 0.6M
2024-02-16 14.11 14.30 13.84 14.10 0.3M
2024-02-15 14.36 14.40 14.11 14.26 0.3M
2024-02-14 14.03 14.30 14.01 14.23 0.4M
2024-02-13 13.70 14.00 13.54 13.75 0.4M
2024-02-12 14.20 14.42 14.11 14.29 0.4M
2024-02-09 13.80 14.42 13.71 14.14 0.9M
2024-02-08 13.12 13.64 13.12 13.62 0.3M
2024-02-07 13.32 13.32 13.03 13.09 0.3M
2024-02-06 13.25 13.44 13.11 13.28 0.3M
2024-02-05 13.02 13.24 12.82 13.21 0.3M
2024-02-02 12.89 13.21 12.76 13.15 0.3M
2024-02-01 12.20 13.07 12.19 13.00 0.6M
2024-01-31 13.06 13.28 12.87 12.96 0.3M
2024-01-30 13.46 13.48 13.16 13.19 0.2M
2024-01-29 13.20 13.64 13.20 13.56 0.3M
2024-01-26 13.40 13.51 13.13 13.13 0.3M
2024-01-25 12.96 13.42 12.83 13.40 0.4M
2024-01-24 13.07 13.07 12.75 12.80 0.3M
2024-01-23 13.00 13.00 12.67 12.85 0.3M
2024-01-22 12.59 13.05 12.59 12.82 0.4M
2024-01-19 12.35 12.39 11.93 12.36 0.3M
2024-01-18 12.32 12.60 12.13 12.31 0.3M
2024-01-17 12.45 12.45 12.05 12.34 0.3M
2024-01-16 12.58 12.65 12.24 12.50 0.3M
2024-01-12 12.64 12.77 12.49 12.68 0.3M
2024-01-11 12.33 12.50 12.23 12.50 0.2M
2024-01-10 12.22 12.36 12.00 12.33 0.3M
2024-01-09 12.11 12.30 12.02 12.28 0.3M
2024-01-08 11.79 12.39 11.79 12.31 0.3M
2024-01-05 11.71 11.99 11.69 11.77 0.3M
2024-01-04 12.09 12.11 11.75 11.81 0.4M
2024-01-03 12.38 12.41 12.00 12.03 0.4M
2024-01-02 12.61 12.69 12.41 12.59 0.5M