Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. markets open in 3 minutes

S&P Futures
4,165.25
+18.50(+0.45%)
Dow Futures
32,921.00
+164.00(+0.50%)
Nasdaq Futures
13,277.50
+48.75(+0.37%)
Russell 2000 Futures
1,934.20
+12.40(+0.65%)
Crude Oil
87.84
-1.17(-1.31%)
Gold
1,798.10
+6.90(+0.39%)

Advertisement

AmpliTech Group, Inc. (AMPG)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

2.3800

+0.0300

(+1.28%)

At close: 04:00PM EDT

Advertisement

Time Period:

Aug 08, 2021 - Aug 08, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 05, 2022	2.3500	2.4900	2.3300	2.3800	2.3800	21,500
Aug 04, 2022	2.3500	2.4200	2.3000	2.3400	2.3400	16,700
Aug 03, 2022	2.3800	2.5180	2.3000	2.3000	2.3000	8,200
Aug 02, 2022	2.3300	2.4000	2.3300	2.3900	2.3900	11,700
Aug 01, 2022	2.3000	2.4110	2.2900	2.3300	2.3300	20,400
Jul 29, 2022	2.3900	2.4900	2.3500	2.4280	2.4280	20,200
Jul 28, 2022	2.3800	2.4100	2.3000	2.3600	2.3600	24,600
Jul 27, 2022	2.2700	2.4200	2.2500	2.3600	2.3600	19,500
Jul 26, 2022	2.3100	2.3900	2.1700	2.2900	2.2900	12,100
Jul 25, 2022	2.5300	2.5300	2.3200	2.3400	2.3400	21,000
Jul 22, 2022	2.7800	2.7800	2.5100	2.5500	2.5500	37,300
Jul 21, 2022	2.6400	2.7600	2.6100	2.7100	2.7100	71,700
Jul 20, 2022	2.5400	2.6400	2.5400	2.5900	2.5900	16,400
Jul 19, 2022	2.6400	2.6400	2.5200	2.5400	2.5400	47,400
Jul 18, 2022	2.5800	2.6400	2.4900	2.6070	2.6070	30,100
Jul 15, 2022	2.6000	2.6160	2.4700	2.5150	2.5150	17,700
Jul 14, 2022	2.4300	2.6300	2.4300	2.5000	2.5000	35,700
Jul 13, 2022	2.4200	2.5100	2.3900	2.4800	2.4800	13,100
Jul 12, 2022	2.4900	2.6400	2.4100	2.4900	2.4900	12,500
Jul 11, 2022	2.4100	2.5900	2.4000	2.4550	2.4550	49,200
Jul 08, 2022	2.2000	2.5000	2.1100	2.4400	2.4400	82,400
Jul 07, 2022	2.1660	2.1660	1.9400	2.1350	2.1350	22,600
Jul 06, 2022	2.0900	2.1900	2.0800	2.0800	2.0800	13,900
Jul 05, 2022	1.9600	2.1400	1.9600	2.0700	2.0700	10,200
Jul 01, 2022	2.1000	2.1000	1.9330	1.9800	1.9800	17,100
Jun 30, 2022	1.9800	2.1000	1.9550	2.0500	2.0500	13,100
Jun 29, 2022	2.0200	2.0400	1.9600	2.0000	2.0000	5,400
Jun 28, 2022	1.8900	2.1000	1.8700	1.9300	1.9300	35,300
Jun 27, 2022	1.9000	2.0000	1.8690	1.9600	1.9600	32,400
Jun 24, 2022	1.9900	1.9900	1.8700	1.8700	1.8700	38,300
Jun 23, 2022	1.8200	2.0200	1.8200	1.9200	1.9200	20,200
Jun 22, 2022	1.9100	1.9900	1.9100	1.9200	1.9200	19,700
Jun 21, 2022	1.9000	2.0700	1.8500	1.9000	1.9000	29,200
Jun 17, 2022	1.9600	2.0000	1.9100	1.9700	1.9700	19,800
Jun 16, 2022	1.8200	2.1000	1.8200	1.9800	1.9800	68,400
Jun 15, 2022	1.8200	1.9640	1.7200	1.8700	1.8700	58,900
Jun 14, 2022	1.7000	1.8000	1.7000	1.7200	1.7200	11,600
Jun 13, 2022	1.8300	1.8300	1.6200	1.6700	1.6700	50,400
Jun 10, 2022	1.9600	2.0300	1.7980	1.8300	1.8300	149,400
Jun 09, 2022	1.8800	2.0700	1.8800	1.9800	1.9800	54,900
Jun 08, 2022	2.0800	2.0800	1.8500	1.9600	1.9600	137,800
Jun 07, 2022	2.0200	2.0550	1.9700	1.9700	1.9700	52,200
Jun 06, 2022	2.0500	2.0820	1.9400	1.9800	1.9800	58,000
Jun 03, 2022	2.1000	2.1000	1.9800	2.0300	2.0300	26,400
Jun 02, 2022	2.0100	2.1600	2.0100	2.1100	2.1100	31,800
Jun 01, 2022	2.1900	2.2300	1.9800	2.0100	2.0100	35,800
May 31, 2022	2.2700	2.2700	2.1450	2.2200	2.2200	46,300
May 27, 2022	2.2100	2.2900	2.1600	2.2200	2.2200	58,600
May 26, 2022	2.1000	2.2300	2.0440	2.1600	2.1600	21,000
May 25, 2022	1.9600	2.1000	1.9600	2.0800	2.0800	35,500
May 24, 2022	2.0500	2.0500	1.8800	1.9800	1.9800	66,000
May 23, 2022	1.9800	2.1200	1.9800	2.0900	2.0900	46,500
May 20, 2022	1.9600	1.9600	1.8700	1.9600	1.9600	26,200
May 19, 2022	1.9700	2.0200	1.8800	1.9200	1.9200	56,900
May 18, 2022	2.0100	2.0800	1.8900	1.9500	1.9500	77,100
May 17, 2022	1.9500	2.0700	1.9000	2.0600	2.0600	162,100
May 16, 2022	2.1100	2.2000	1.9600	1.9900	1.9900	1,119,300
May 13, 2022	2.2200	2.2400	1.9800	2.2400	2.2400	124,400
May 12, 2022	1.7000	1.9300	1.6900	1.9050	1.9050	51,800
May 11, 2022	2.1500	2.1700	1.7000	1.7900	1.7900	207,900
May 10, 2022	2.1500	2.2800	2.0100	2.0700	2.0700	124,400
May 09, 2022	2.3170	2.3600	2.0530	2.1000	2.1000	78,700
May 06, 2022	2.4700	2.5170	2.3100	2.3700	2.3700	45,500
May 05, 2022	2.6200	2.6250	2.4300	2.4700	2.4700	61,100
May 04, 2022	2.5100	2.6600	2.5000	2.6100	2.6100	33,400
May 03, 2022	2.5300	2.6000	2.5100	2.5200	2.5200	17,600
May 02, 2022	2.6000	2.6000	2.5050	2.5200	2.5200	27,300
Apr 29, 2022	2.5900	2.6600	2.5800	2.6300	2.6300	25,600
Apr 28, 2022	2.5840	2.6200	2.5200	2.6200	2.6200	15,000
Apr 27, 2022	2.5750	2.6400	2.5200	2.5600	2.5600	27,000
Apr 26, 2022	2.6100	2.6100	2.5200	2.5400	2.5400	46,600
Apr 25, 2022	2.6550	2.6550	2.5600	2.6100	2.6100	22,000
Apr 22, 2022	2.7200	2.7200	2.6100	2.6800	2.6800	27,000
Apr 21, 2022	2.7700	2.8380	2.6450	2.6900	2.6900	33,300
Apr 20, 2022	2.8500	2.8600	2.7110	2.7300	2.7300	9,200
Apr 19, 2022	2.7500	2.8500	2.7090	2.8100	2.8100	23,700
Apr 18, 2022	2.7900	2.7900	2.6600	2.7500	2.7500	35,200
Apr 14, 2022	2.8500	2.9000	2.6500	2.7200	2.7200	84,800
Apr 13, 2022	2.7100	2.8200	2.7000	2.8200	2.8200	43,400
Apr 12, 2022	2.6000	2.7000	2.5700	2.6800	2.6800	95,700
Apr 11, 2022	2.5600	2.7600	2.5500	2.5600	2.5600	120,900
Apr 08, 2022	2.8400	2.8500	2.5600	2.6300	2.6300	222,800
Apr 07, 2022	2.8450	2.8730	2.7000	2.7300	2.7300	163,700
Apr 06, 2022	2.9200	2.9730	2.8400	2.8400	2.8400	118,400
Apr 05, 2022	3.0800	3.1200	2.9400	2.9900	2.9900	190,300
Apr 04, 2022	3.0600	3.1820	3.0500	3.1300	3.1300	105,000
Apr 01, 2022	3.2500	3.2650	3.0200	3.0900	3.0900	324,600
Mar 31, 2022	3.3300	3.9800	3.3000	3.3600	3.3600	2,404,700
Mar 30, 2022	3.2300	3.2700	3.1000	3.2400	3.2400	62,700
Mar 29, 2022	3.0700	3.2300	3.0700	3.1500	3.1500	36,800
Mar 28, 2022	3.1200	3.1700	3.0700	3.1300	3.1300	24,400
Mar 25, 2022	3.2300	3.2350	3.0600	3.1300	3.1300	82,000
Mar 24, 2022	3.3000	3.4500	3.1580	3.1800	3.1800	115,000
Mar 23, 2022	3.3700	3.5800	3.2700	3.3200	3.3200	235,400
Mar 22, 2022	3.5300	3.5650	3.3280	3.4400	3.4400	88,100
Mar 21, 2022	3.3900	3.6500	3.3200	3.4900	3.4900	100,600
Mar 18, 2022	3.3200	3.4700	3.2700	3.4000	3.4000	38,900
Mar 17, 2022	3.3010	3.4600	3.2750	3.3600	3.3600	36,400
Mar 16, 2022	3.3100	3.3400	3.1600	3.3300	3.3300	86,000
Mar 15, 2022	3.2900	3.3800	3.2600	3.2900	3.2900	29,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,165.25+18.50(+0.45%)

Dow Futures32,921.00+164.00(+0.50%)

Nasdaq Futures13,277.50+48.75(+0.37%)

Russell 2000 Futures1,934.20+12.40(+0.65%)

Crude Oil87.84-1.17(-1.31%)

Gold1,798.10+6.90(+0.39%)

AmpliTech Group, Inc. (AMPG)

S&P Futures
4,165.25
+18.50(+0.45%)

Dow Futures
32,921.00
+164.00(+0.50%)

Nasdaq Futures
13,277.50
+48.75(+0.37%)

Russell 2000 Futures
1,934.20
+12.40(+0.65%)

Crude Oil
87.84
-1.17(-1.31%)

Gold
1,798.10
+6.90(+0.39%)