U.S. markets closed

AmpliTech Group, Inc. (AMPG)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
3.4200+0.0100 (+0.29%)
At close: 4:00PM EDT
3.6000 +0.18 (5.26%)
After hours: 07:56PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 16, 20213.39003.47003.30003.42003.420059,600
Sep 15, 20213.42003.51803.34003.41003.410075,000
Sep 14, 20213.58003.58003.33003.38003.3800137,400
Sep 13, 20213.60003.70003.55003.60003.600023,000
Sep 10, 20213.61003.66003.55003.59003.590043,500
Sep 09, 20213.67003.75003.53003.59003.590032,400
Sep 08, 20213.84003.84003.66003.67003.670084,500
Sep 07, 20213.82003.89703.75003.84003.840060,500
Sep 03, 20213.77003.85003.70003.82003.820037,400
Sep 02, 20213.71003.85003.68003.78003.780083,600
Sep 01, 20213.74003.88003.61003.66003.660088,600
Aug 31, 20213.74003.75003.66003.72003.720048,100
Aug 30, 20213.85003.91003.75003.76003.760054,000
Aug 27, 20213.69003.86003.66003.83003.830083,700
Aug 26, 20213.35003.72003.35003.72003.7200163,500
Aug 25, 20213.38003.48003.35003.35003.350045,400
Aug 24, 20213.34003.47003.30003.36003.360054,400
Aug 23, 20213.31003.38503.25003.32003.320083,800
Aug 20, 20213.30003.45003.27003.28003.2800102,200
Aug 19, 20213.48003.62003.30003.34003.3400132,800
Aug 18, 20213.29003.60003.20003.53003.5300137,900
Aug 17, 20213.55003.55003.22003.25003.2500315,600
Aug 16, 20213.77003.77003.55003.55003.5500122,600
Aug 13, 20213.89003.95803.73003.77003.7700106,100
Aug 12, 20213.83003.99003.81003.90003.900097,700
Aug 11, 20213.94003.99003.77003.86003.8600115,500
Aug 10, 20213.99003.99003.89503.93003.930029,600
Aug 09, 20213.92703.99003.85003.98003.980044,400
Aug 06, 20213.97003.98103.82003.94003.9400144,300
Aug 05, 20214.03004.07003.90003.94003.940092,200
Aug 04, 20214.00004.10003.99504.08004.080033,400
Aug 03, 20214.08004.12003.95004.05004.0500109,100
Aug 02, 20214.22004.22004.05004.09004.0900113,300
Jul 30, 20214.22004.37004.14004.23004.230054,700
Jul 29, 20214.19004.37704.15004.22004.2200129,800
Jul 28, 20213.99004.40003.88004.26004.2600612,400
Jul 27, 20213.88004.00003.71003.74003.740087,200
Jul 26, 20213.90003.96003.80003.88003.880075,400
Jul 23, 20214.08004.13003.77203.90003.9000197,500
Jul 22, 20214.23004.23003.99004.11004.110064,900
Jul 21, 20213.90004.21003.90004.21004.2100122,500
Jul 20, 20213.77003.99203.68003.80003.800078,600
Jul 19, 20213.91004.02003.66003.70003.7000309,500
Jul 16, 20214.17004.20003.92003.94003.9400166,000
Jul 15, 20214.17004.22904.03504.16004.1600163,000
Jul 14, 20214.45004.46504.13004.18004.1800228,000
Jul 13, 20214.59004.77004.35004.45004.4500316,800
Jul 12, 20214.49004.61004.38004.53004.5300101,500
Jul 09, 20214.37004.49004.23004.45004.4500195,300
Jul 08, 20214.45004.56004.13004.34004.3400417,500
Jul 07, 20214.87005.00004.45004.53004.5300168,700
Jul 06, 20214.50004.83004.41004.77004.7700130,400
Jul 02, 20214.51004.58004.40004.45004.4500158,900
Jul 01, 20214.65004.70004.40004.49004.4900115,400
Jun 30, 20214.69004.84004.60004.63004.6300160,500
Jun 29, 20214.91004.91004.63004.72004.7200148,400
Jun 28, 20215.01005.01004.75904.88004.8800170,600
Jun 25, 20214.99005.00004.82004.91004.9100112,100
Jun 24, 20214.94005.43004.62004.99004.9900767,000
Jun 23, 20214.73005.19004.66004.90004.9000278,900
Jun 22, 20214.65004.77004.28004.73004.7300435,400
Jun 21, 20214.93005.00004.57004.65004.6500297,100
Jun 18, 20215.50005.53505.00005.04005.0400455,100
Jun 17, 20215.36005.60005.30005.58005.5800288,000
Jun 16, 20216.32006.39005.15005.40005.40001,740,100
Jun 15, 20215.66006.07005.43006.03006.03001,025,100
Jun 14, 20215.69005.70005.50005.65005.6500243,600
Jun 11, 20215.68005.68005.44005.63005.6300332,400
Jun 10, 20215.55005.82005.21005.68005.6800720,700
Jun 09, 20215.55005.70005.36905.48005.4800372,500
Jun 08, 20215.49505.69005.25005.53005.5300556,400
Jun 07, 20215.26905.77005.10005.50005.50001,020,900
Jun 04, 20214.69005.43004.63005.24005.2400494,900
Jun 03, 20214.71004.72004.52004.63004.6300155,300
Jun 02, 20214.64004.70004.37004.70004.7000133,600
Jun 01, 20214.64004.72004.44104.64004.6400189,300
May 28, 20214.42004.64004.29004.54004.5400135,200
May 27, 20214.50004.51004.25004.36004.3600116,000
May 26, 20214.19004.42004.15004.42004.4200174,900
May 25, 20214.07004.23004.02004.11004.1100150,100
May 24, 20214.30004.31003.96003.99003.9900243,500
May 21, 20214.37004.58004.18004.21004.2100259,000
May 20, 20213.93004.40003.93004.38004.3800197,900
May 19, 20213.92004.12003.76003.96003.9600243,400
May 18, 20213.85004.15003.77004.05004.0500211,400
May 17, 20213.87003.95003.76003.77003.7700118,500
May 14, 20213.86004.08003.78103.89003.8900134,500
May 13, 20214.08004.09003.55003.75003.7500304,600
May 12, 20214.04004.17003.97004.05004.0500125,000
May 11, 20214.00004.13003.81004.07004.0700583,000
May 10, 20214.75004.75004.20004.31004.3100463,200
May 07, 20214.72004.92204.61004.69004.6900563,400
May 06, 20215.14005.18004.55004.84004.8400880,100
May 05, 20215.54005.54005.10005.15005.1500284,100
May 04, 20215.58005.64305.23005.49005.4900327,500
May 03, 20216.06006.10005.66005.76005.7600201,000
Apr 30, 20216.03006.17505.93006.09006.0900126,100
Apr 29, 20216.31006.35005.97006.15006.1500260,200
Apr 28, 20216.26006.35005.64006.18006.1800625,600
Apr 27, 20216.66006.68006.14006.26006.2600423,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...