Advertisement
Advertisement
U.S. markets open in 3 minutes
Advertisement
Advertisement
Advertisement
Advertisement

AmpliTech Group, Inc. (AMPG)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
2.3800+0.0300 (+1.28%)
At close: 04:00PM EDT
Advertisement
Advertisement
Time Period:
Aug 08, 2021 - Aug 08, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 05, 20222.35002.49002.33002.38002.380021,500
Aug 04, 20222.35002.42002.30002.34002.340016,700
Aug 03, 20222.38002.51802.30002.30002.30008,200
Aug 02, 20222.33002.40002.33002.39002.390011,700
Aug 01, 20222.30002.41102.29002.33002.330020,400
Jul 29, 20222.39002.49002.35002.42802.428020,200
Jul 28, 20222.38002.41002.30002.36002.360024,600
Jul 27, 20222.27002.42002.25002.36002.360019,500
Jul 26, 20222.31002.39002.17002.29002.290012,100
Jul 25, 20222.53002.53002.32002.34002.340021,000
Jul 22, 20222.78002.78002.51002.55002.550037,300
Jul 21, 20222.64002.76002.61002.71002.710071,700
Jul 20, 20222.54002.64002.54002.59002.590016,400
Jul 19, 20222.64002.64002.52002.54002.540047,400
Jul 18, 20222.58002.64002.49002.60702.607030,100
Jul 15, 20222.60002.61602.47002.51502.515017,700
Jul 14, 20222.43002.63002.43002.50002.500035,700
Jul 13, 20222.42002.51002.39002.48002.480013,100
Jul 12, 20222.49002.64002.41002.49002.490012,500
Jul 11, 20222.41002.59002.40002.45502.455049,200
Jul 08, 20222.20002.50002.11002.44002.440082,400
Jul 07, 20222.16602.16601.94002.13502.135022,600
Jul 06, 20222.09002.19002.08002.08002.080013,900
Jul 05, 20221.96002.14001.96002.07002.070010,200
Jul 01, 20222.10002.10001.93301.98001.980017,100
Jun 30, 20221.98002.10001.95502.05002.050013,100
Jun 29, 20222.02002.04001.96002.00002.00005,400
Jun 28, 20221.89002.10001.87001.93001.930035,300
Jun 27, 20221.90002.00001.86901.96001.960032,400
Jun 24, 20221.99001.99001.87001.87001.870038,300
Jun 23, 20221.82002.02001.82001.92001.920020,200
Jun 22, 20221.91001.99001.91001.92001.920019,700
Jun 21, 20221.90002.07001.85001.90001.900029,200
Jun 17, 20221.96002.00001.91001.97001.970019,800
Jun 16, 20221.82002.10001.82001.98001.980068,400
Jun 15, 20221.82001.96401.72001.87001.870058,900
Jun 14, 20221.70001.80001.70001.72001.720011,600
Jun 13, 20221.83001.83001.62001.67001.670050,400
Jun 10, 20221.96002.03001.79801.83001.8300149,400
Jun 09, 20221.88002.07001.88001.98001.980054,900
Jun 08, 20222.08002.08001.85001.96001.9600137,800
Jun 07, 20222.02002.05501.97001.97001.970052,200
Jun 06, 20222.05002.08201.94001.98001.980058,000
Jun 03, 20222.10002.10001.98002.03002.030026,400
Jun 02, 20222.01002.16002.01002.11002.110031,800
Jun 01, 20222.19002.23001.98002.01002.010035,800
May 31, 20222.27002.27002.14502.22002.220046,300
May 27, 20222.21002.29002.16002.22002.220058,600
May 26, 20222.10002.23002.04402.16002.160021,000
May 25, 20221.96002.10001.96002.08002.080035,500
May 24, 20222.05002.05001.88001.98001.980066,000
May 23, 20221.98002.12001.98002.09002.090046,500
May 20, 20221.96001.96001.87001.96001.960026,200
May 19, 20221.97002.02001.88001.92001.920056,900
May 18, 20222.01002.08001.89001.95001.950077,100
May 17, 20221.95002.07001.90002.06002.0600162,100
May 16, 20222.11002.20001.96001.99001.99001,119,300
May 13, 20222.22002.24001.98002.24002.2400124,400
May 12, 20221.70001.93001.69001.90501.905051,800
May 11, 20222.15002.17001.70001.79001.7900207,900
May 10, 20222.15002.28002.01002.07002.0700124,400
May 09, 20222.31702.36002.05302.10002.100078,700
May 06, 20222.47002.51702.31002.37002.370045,500
May 05, 20222.62002.62502.43002.47002.470061,100
May 04, 20222.51002.66002.50002.61002.610033,400
May 03, 20222.53002.60002.51002.52002.520017,600
May 02, 20222.60002.60002.50502.52002.520027,300
Apr 29, 20222.59002.66002.58002.63002.630025,600
Apr 28, 20222.58402.62002.52002.62002.620015,000
Apr 27, 20222.57502.64002.52002.56002.560027,000
Apr 26, 20222.61002.61002.52002.54002.540046,600
Apr 25, 20222.65502.65502.56002.61002.610022,000
Apr 22, 20222.72002.72002.61002.68002.680027,000
Apr 21, 20222.77002.83802.64502.69002.690033,300
Apr 20, 20222.85002.86002.71102.73002.73009,200
Apr 19, 20222.75002.85002.70902.81002.810023,700
Apr 18, 20222.79002.79002.66002.75002.750035,200
Apr 14, 20222.85002.90002.65002.72002.720084,800
Apr 13, 20222.71002.82002.70002.82002.820043,400
Apr 12, 20222.60002.70002.57002.68002.680095,700
Apr 11, 20222.56002.76002.55002.56002.5600120,900
Apr 08, 20222.84002.85002.56002.63002.6300222,800
Apr 07, 20222.84502.87302.70002.73002.7300163,700
Apr 06, 20222.92002.97302.84002.84002.8400118,400
Apr 05, 20223.08003.12002.94002.99002.9900190,300
Apr 04, 20223.06003.18203.05003.13003.1300105,000
Apr 01, 20223.25003.26503.02003.09003.0900324,600
Mar 31, 20223.33003.98003.30003.36003.36002,404,700
Mar 30, 20223.23003.27003.10003.24003.240062,700
Mar 29, 20223.07003.23003.07003.15003.150036,800
Mar 28, 20223.12003.17003.07003.13003.130024,400
Mar 25, 20223.23003.23503.06003.13003.130082,000
Mar 24, 20223.30003.45003.15803.18003.1800115,000
Mar 23, 20223.37003.58003.27003.32003.3200235,400
Mar 22, 20223.53003.56503.32803.44003.440088,100
Mar 21, 20223.39003.65003.32003.49003.4900100,600
Mar 18, 20223.32003.47003.27003.40003.400038,900
Mar 17, 20223.30103.46003.27503.36003.360036,400
Mar 16, 20223.31003.34003.16003.33003.330086,000
Mar 15, 20223.29003.38003.26003.29003.290029,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement