AmpliTech Group, Inc. (AMPG)
NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 2.3700 | 2.3700 | 2.2100 | 2.2200 | 2.2200 | 7,600 |
| 17 Apr 2024 | 2.2900 | 2.2900 | 2.2300 | 2.2700 | 2.2700 | 2,000 |
| 16 Apr 2024 | 2.2800 | 2.2800 | 2.2200 | 2.2500 | 2.2500 | 10,600 |
| 15 Apr 2024 | 2.5500 | 2.5500 | 2.3100 | 2.3300 | 2.3300 | 38,400 |
| 12 Apr 2024 | 2.5200 | 2.5400 | 2.4700 | 2.5300 | 2.5300 | 27,000 |
| 11 Apr 2024 | 2.5400 | 2.5500 | 2.4600 | 2.5200 | 2.5200 | 15,900 |
| 10 Apr 2024 | 2.4000 | 2.5200 | 2.4000 | 2.4640 | 2.4640 | 25,100 |
| 09 Apr 2024 | 2.4500 | 2.5000 | 2.3700 | 2.4200 | 2.4200 | 28,200 |
| 08 Apr 2024 | 2.4000 | 2.4390 | 2.3500 | 2.4300 | 2.4300 | 20,300 |
| 05 Apr 2024 | 2.4200 | 2.4390 | 2.3000 | 2.3300 | 2.3300 | 16,500 |
| 04 Apr 2024 | 2.2800 | 2.4400 | 2.2300 | 2.3800 | 2.3800 | 63,600 |
| 03 Apr 2024 | 2.1000 | 2.2080 | 2.1000 | 2.1800 | 2.1800 | 14,700 |
| 02 Apr 2024 | 1.9600 | 2.1800 | 1.9600 | 2.1400 | 2.1400 | 47,400 |
| 01 Apr 2024 | 1.8600 | 2.1400 | 1.8600 | 1.9700 | 1.9700 | 43,200 |
| 28 Mar 2024 | 2.0400 | 2.0870 | 1.8500 | 1.8500 | 1.8500 | 30,000 |
| 27 Mar 2024 | 1.9100 | 2.0500 | 1.9100 | 2.0000 | 2.0000 | 21,800 |
| 26 Mar 2024 | 1.8700 | 1.9700 | 1.8510 | 1.9400 | 1.9400 | 5,300 |
| 25 Mar 2024 | 1.8900 | 2.0000 | 1.8520 | 1.8900 | 1.8900 | 23,900 |
| 22 Mar 2024 | 1.9000 | 1.9300 | 1.8560 | 1.9100 | 1.9100 | 6,800 |
| 21 Mar 2024 | 1.8300 | 1.9450 | 1.8300 | 1.8700 | 1.8700 | 12,800 |
| 20 Mar 2024 | 1.8380 | 1.8380 | 1.7900 | 1.8350 | 1.8350 | 4,900 |
| 19 Mar 2024 | 1.7600 | 1.8660 | 1.7600 | 1.7800 | 1.7800 | 4,100 |
| 18 Mar 2024 | 1.9420 | 1.9420 | 1.8000 | 1.8100 | 1.8100 | 6,500 |
| 15 Mar 2024 | 1.8000 | 1.8600 | 1.8000 | 1.8300 | 1.8300 | 5,200 |
| 14 Mar 2024 | 1.8500 | 1.9400 | 1.7500 | 1.7700 | 1.7700 | 5,600 |
| 13 Mar 2024 | 1.7400 | 1.9640 | 1.7400 | 1.7600 | 1.7600 | 10,000 |
| 12 Mar 2024 | 1.7750 | 1.8100 | 1.7300 | 1.7600 | 1.7600 | 7,800 |
| 11 Mar 2024 | 1.8480 | 1.8500 | 1.7100 | 1.7100 | 1.7100 | 46,700 |
| 08 Mar 2024 | 1.8300 | 1.9000 | 1.7300 | 1.7800 | 1.7800 | 69,000 |
| 07 Mar 2024 | 1.8400 | 1.9840 | 1.8000 | 1.8000 | 1.8000 | 63,900 |
| 06 Mar 2024 | 1.8900 | 2.0800 | 1.8600 | 1.8750 | 1.8750 | 23,200 |
| 05 Mar 2024 | 1.8400 | 1.9800 | 1.8100 | 1.8600 | 1.8600 | 36,300 |
| 04 Mar 2024 | 1.9300 | 2.0600 | 1.8910 | 1.8950 | 1.8950 | 18,500 |
| 01 Mar 2024 | 2.0200 | 2.0200 | 1.9000 | 1.9200 | 1.9200 | 11,700 |
| 29 Feb 2024 | 1.9900 | 1.9900 | 1.9000 | 1.9200 | 1.9200 | 21,100 |
| 28 Feb 2024 | 1.9050 | 2.0820 | 1.8900 | 1.9300 | 1.9300 | 38,800 |
| 27 Feb 2024 | 1.8600 | 2.0600 | 1.8600 | 1.8900 | 1.8900 | 15,400 |
| 26 Feb 2024 | 1.8300 | 1.9110 | 1.8300 | 1.8600 | 1.8600 | 35,700 |
| 23 Feb 2024 | 1.9200 | 2.1600 | 1.8000 | 1.8000 | 1.8000 | 47,300 |
| 22 Feb 2024 | 1.9800 | 2.0500 | 1.8600 | 1.8600 | 1.8600 | 33,400 |
| 21 Feb 2024 | 1.8800 | 1.8970 | 1.8600 | 1.8900 | 1.8900 | 3,500 |
| 20 Feb 2024 | 1.9400 | 2.0000 | 1.8800 | 1.8800 | 1.8800 | 32,600 |
| 16 Feb 2024 | 1.9900 | 2.0400 | 1.9200 | 1.9500 | 1.9500 | 12,700 |
| 15 Feb 2024 | 1.9910 | 2.0200 | 1.9600 | 1.9800 | 1.9800 | 6,400 |
| 14 Feb 2024 | 1.9900 | 2.1600 | 1.9600 | 2.0000 | 2.0000 | 13,600 |
| 13 Feb 2024 | 2.0600 | 2.1070 | 1.8800 | 1.9800 | 1.9800 | 21,900 |
| 12 Feb 2024 | 2.0800 | 2.0800 | 2.0500 | 2.0600 | 2.0600 | 4,600 |
| 09 Feb 2024 | 2.0950 | 2.1000 | 2.0300 | 2.0700 | 2.0700 | 7,200 |
| 08 Feb 2024 | 2.0700 | 2.2100 | 2.0200 | 2.0300 | 2.0300 | 14,800 |
| 07 Feb 2024 | 2.1100 | 2.1360 | 2.0400 | 2.0500 | 2.0500 | 12,700 |
| 06 Feb 2024 | 2.2200 | 2.2300 | 2.1100 | 2.1600 | 2.1600 | 4,200 |
| 05 Feb 2024 | 2.1500 | 2.2700 | 2.1500 | 2.2600 | 2.2600 | 6,400 |
| 02 Feb 2024 | 2.2100 | 2.3480 | 2.1500 | 2.2000 | 2.2000 | 9,300 |
| 01 Feb 2024 | 2.2500 | 2.2650 | 2.1600 | 2.1900 | 2.1900 | 24,200 |
| 31 Jan 2024 | 2.3400 | 2.3600 | 2.1700 | 2.1700 | 2.1700 | 26,600 |
| 30 Jan 2024 | 2.2700 | 2.3700 | 2.2700 | 2.3000 | 2.3000 | 30,100 |
| 29 Jan 2024 | 2.2500 | 2.2810 | 2.2500 | 2.2500 | 2.2500 | 11,600 |
| 26 Jan 2024 | 2.2100 | 2.3000 | 2.2000 | 2.3000 | 2.3000 | 75,100 |
| 25 Jan 2024 | 2.1800 | 2.1950 | 2.1300 | 2.1900 | 2.1900 | 12,100 |
| 24 Jan 2024 | 2.2100 | 2.2190 | 2.1500 | 2.2100 | 2.2100 | 98,700 |
| 23 Jan 2024 | 2.0510 | 2.2000 | 2.0510 | 2.1400 | 2.1400 | 34,700 |
| 22 Jan 2024 | 2.1100 | 2.1400 | 2.0900 | 2.0900 | 2.0900 | 28,300 |
| 19 Jan 2024 | 2.0150 | 2.1100 | 2.0150 | 2.1100 | 2.1100 | 27,900 |
| 18 Jan 2024 | 1.9500 | 2.0300 | 1.9500 | 2.0200 | 2.0200 | 13,800 |
| 17 Jan 2024 | 1.9200 | 1.9500 | 1.9200 | 1.9500 | 1.9500 | 7,100 |
| 16 Jan 2024 | 1.9200 | 1.9550 | 1.9200 | 1.9300 | 1.9300 | 11,200 |
| 12 Jan 2024 | 1.8800 | 1.9500 | 1.8800 | 1.9300 | 1.9300 | 9,700 |
| 11 Jan 2024 | 1.9200 | 1.9600 | 1.8700 | 1.8700 | 1.8700 | 9,800 |
| 10 Jan 2024 | 1.9000 | 1.9650 | 1.8700 | 1.9400 | 1.9400 | 24,100 |
| 09 Jan 2024 | 1.9500 | 1.9900 | 1.8600 | 1.8600 | 1.8600 | 34,000 |
| 08 Jan 2024 | 1.9200 | 2.0000 | 1.9200 | 1.9800 | 1.9800 | 18,300 |
| 05 Jan 2024 | 1.9900 | 1.9900 | 1.9270 | 1.9800 | 1.9800 | 2,400 |
| 04 Jan 2024 | 1.9500 | 1.9900 | 1.9100 | 1.9700 | 1.9700 | 32,500 |
| 03 Jan 2024 | 1.9300 | 1.9700 | 1.8730 | 1.9700 | 1.9700 | 17,300 |
| 02 Jan 2024 | 1.9800 | 2.0000 | 1.9180 | 1.9700 | 1.9700 | 18,600 |
| 29 Dec 2023 | 1.9400 | 2.0450 | 1.8800 | 1.8800 | 1.8800 | 33,600 |
| 28 Dec 2023 | 1.9800 | 2.0100 | 1.9100 | 1.9100 | 1.9100 | 40,700 |
| 27 Dec 2023 | 1.9400 | 2.0600 | 1.8480 | 1.9150 | 1.9150 | 103,100 |
| 26 Dec 2023 | 1.8600 | 1.9700 | 1.8600 | 1.9500 | 1.9500 | 14,500 |
| 22 Dec 2023 | 1.8900 | 1.9460 | 1.8300 | 1.9100 | 1.9100 | 36,700 |
| 21 Dec 2023 | 1.8100 | 1.9700 | 1.7400 | 1.8200 | 1.8200 | 76,800 |
| 20 Dec 2023 | 1.7500 | 1.8370 | 1.7300 | 1.7300 | 1.7300 | 51,100 |
| 19 Dec 2023 | 1.8000 | 1.8400 | 1.7200 | 1.8000 | 1.8000 | 46,500 |
| 18 Dec 2023 | 1.8300 | 1.9000 | 1.7200 | 1.8100 | 1.8100 | 110,200 |
| 15 Dec 2023 | 1.7300 | 1.9300 | 1.6930 | 1.8200 | 1.8200 | 49,700 |
| 14 Dec 2023 | 1.7000 | 1.7600 | 1.6840 | 1.7500 | 1.7500 | 19,400 |
| 13 Dec 2023 | 1.7100 | 1.7400 | 1.6700 | 1.6700 | 1.6700 | 7,400 |
| 12 Dec 2023 | 1.7600 | 1.7600 | 1.6800 | 1.7000 | 1.7000 | 11,400 |
| 11 Dec 2023 | 1.7590 | 1.7590 | 1.6900 | 1.6900 | 1.6900 | 11,500 |
| 08 Dec 2023 | 1.7000 | 1.7600 | 1.6800 | 1.6800 | 1.6800 | 18,100 |
| 07 Dec 2023 | 1.6800 | 1.7000 | 1.6700 | 1.6900 | 1.6900 | 8,800 |
| 06 Dec 2023 | 1.7300 | 1.7400 | 1.6900 | 1.7100 | 1.7100 | 13,100 |
| 05 Dec 2023 | 1.7000 | 1.7300 | 1.6420 | 1.7000 | 1.7000 | 8,100 |
| 04 Dec 2023 | 1.6600 | 1.7300 | 1.6300 | 1.7300 | 1.7300 | 13,700 |
| 01 Dec 2023 | 1.5700 | 1.7000 | 1.5100 | 1.6800 | 1.6800 | 54,500 |
| 30 Nov 2023 | 1.5750 | 1.5900 | 1.5700 | 1.5900 | 1.5900 | 6,800 |
| 29 Nov 2023 | 1.5300 | 1.6000 | 1.5300 | 1.5800 | 1.5800 | 37,900 |
| 28 Nov 2023 | 1.5100 | 1.5980 | 1.5100 | 1.5500 | 1.5500 | 8,300 |
| 27 Nov 2023 | 1.5500 | 1.6270 | 1.5100 | 1.5400 | 1.5400 | 52,900 |
| 24 Nov 2023 | 1.5540 | 1.6000 | 1.5400 | 1.6000 | 1.6000 | 5,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.