AmpliTech Group, Inc. AMPG
NASDAQ · United States · Electronic Technology
$3.09-0.05 (-1.59%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $3.09 | -1.59% | $3.14 | $3.20 | $3.03 | 711.20K |
| 2026-09-30 | $3.14 | -2.48% | $3.21 | $3.22 | $3.12 | 817.90K |
| 2026-09-29 | $3.22 | +2.22% | $3.18 | $3.28 | $3.12 | 720.70K |
| 2026-09-28 | $3.15 | -5.69% | $3.33 | $3.33 | $3.12 | 714.00K |
| 2026-09-25 | $3.34 | -2.91% | $3.45 | $3.50 | $3.34 | 545.00K |
| 2026-09-24 | $3.44 | +1.78% | $3.37 | $3.46 | $3.37 | 214.50K |
| 2026-09-23 | $3.38 | -0.73% | $3.43 | $3.45 | $3.31 | 565.10K |
| 2026-09-22 | $3.40 | +0.44% | $3.39 | $3.44 | $3.32 | 1.04M |
| 2026-09-21 | $3.39 | -0.29% | $3.45 | $3.50 | $3.37 | 804.80K |
| 2026-09-18 | $3.40 | -0.15% | $3.46 | $3.47 | $3.34 | 528.50K |
| 2026-09-17 | $3.40 | +1.95% | $3.41 | $3.56 | $3.40 | 812.40K |
| 2026-09-16 | $3.34 | +0.30% | $3.31 | $3.41 | $3.31 | 568.10K |
| 2026-09-15 | $3.33 | -1.48% | $3.42 | $3.42 | $3.29 | 609.70K |
| 2026-09-14 | $3.38 | -2.31% | $3.34 | $3.40 | $3.33 | 654.00K |
| 2026-09-11 | $3.46 | +0.29% | $3.51 | $3.55 | $3.43 | 707.40K |
| 2026-09-10 | $3.45 | +0.29% | $3.34 | $3.53 | $3.33 | 645.40K |
| 2026-09-09 | $3.44 | -3.51% | $3.55 | $3.58 | $3.41 | 378.90K |
| 2026-09-08 | $3.57 | +5.79% | $3.45 | $3.61 | $3.41 | 985.20K |
| 2026-09-04 | $3.37 | -1.46% | $3.43 | $3.45 | $3.33 | 936.60K |
| 2026-09-03 | $3.42 | +3.01% | $3.38 | $3.44 | $3.28 | 791.00K |
| 2026-09-02 | $3.32 | +2.47% | $3.28 | $3.43 | $3.26 | 1.38M |
| 2026-09-01 | $3.24 | -3.86% | $3.29 | $3.32 | $3.20 | 1.10M |
| 2026-08-31 | $3.37 | +0.30% | $3.31 | $3.43 | $3.30 | 1.03M |
| 2026-08-28 | $3.36 | -10.16% | $3.67 | $3.70 | $3.36 | 2.04M |
| 2026-08-27 | $3.74 | +5.35% | $3.68 | $3.84 | $3.58 | 3.45M |
| 2026-08-26 | $3.55 | -1.93% | $3.54 | $3.62 | $3.51 | 569.70K |
| 2026-08-25 | $3.62 | +4.93% | $3.50 | $3.77 | $3.50 | 2.10M |
| 2026-08-24 | $3.45 | -0.29% | $3.48 | $3.55 | $3.40 | 932.70K |
| 2026-08-21 | $3.46 | +0.58% | $3.50 | $3.56 | $3.41 | 1.57M |
| 2026-08-20 | $3.44 | -3.64% | $3.54 | $3.60 | $3.37 | 1.48M |
| 2026-08-19 | $3.57 | +1.13% | $3.56 | $3.59 | $3.41 | 2.31M |
| 2026-08-18 | $3.53 | -4.59% | $3.58 | $3.72 | $3.51 | 2.78M |
| 2026-08-17 | $3.70 | -7.38% | $4.09 | $4.15 | $3.66 | 5.45M |
| 2026-08-14 | $3.99 | -33.31% | $4.37 | $4.40 | $3.93 | 10.36M |
| 2026-08-13 | $5.99 | -6.55% | $6.27 | $6.50 | $5.88 | 5.68M |
| 2026-08-12 | $6.41 | +3.22% | $6.41 | $6.50 | $6.17 | 1.92M |
| 2026-08-11 | $6.21 | +9.14% | $5.96 | $6.30 | $5.81 | 2.25M |
| 2026-08-10 | $5.69 | -1.90% | $6.10 | $6.20 | $5.68 | 2.03M |
| 2026-08-07 | $5.80 | +6.81% | $5.65 | $5.87 | $5.51 | 1.79M |
| 2026-08-06 | $5.43 | +0.93% | $5.14 | $5.61 | $5.05 | 1.59M |
| 2026-08-05 | $5.38 | -2.71% | $5.42 | $5.55 | $5.14 | 1.27M |
| 2026-08-04 | $5.53 | +15.69% | $5.15 | $5.58 | $4.96 | 1.96M |
| 2026-08-03 | $4.78 | +2.80% | $4.55 | $4.81 | $4.34 | 1.45M |
| 2026-07-31 | $4.65 | -5.30% | $5.00 | $5.03 | $4.57 | 1.05M |
| 2026-07-30 | $4.91 | +6.51% | $4.80 | $5.07 | $4.50 | 2.22M |
| 2026-07-29 | $4.61 | -5.92% | $4.90 | $5.08 | $4.54 | 1.70M |
| 2026-07-28 | $4.90 | -3.16% | $4.89 | $5.05 | $4.60 | 2.11M |
| 2026-07-27 | $5.06 | -6.38% | $5.50 | $5.50 | $4.89 | 2.27M |
| 2026-07-24 | $5.41 | -14.75% | $6.22 | $6.24 | $5.38 | 2.65M |
| 2026-07-23 | $6.34 | -2.01% | $6.43 | $6.68 | $6.10 | 1.51M |
| 2026-07-22 | $6.47 | +6.24% | $5.95 | $6.99 | $5.95 | 2.57M |
| 2026-07-21 | $6.09 | -2.09% | $6.30 | $6.60 | $5.94 | 1.95M |
| 2026-07-20 | $6.22 | -6.33% | $6.40 | $6.50 | $5.45 | 3.74M |
| 2026-07-17 | $6.64 | +3.43% | $6.25 | $7.21 | $6.24 | 2.35M |
| 2026-07-16 | $6.42 | -2.87% | $6.62 | $6.62 | $6.25 | 1.58M |
| 2026-07-15 | $6.61 | -5.97% | $7.43 | $7.65 | $6.40 | 2.92M |
| 2026-07-14 | $7.03 | +10.36% | $6.42 | $7.19 | $6.42 | 3.21M |
| 2026-07-13 | $6.37 | -4.78% | $6.52 | $6.79 | $5.97 | 2.54M |
| 2026-07-10 | $6.69 | +1.98% | $6.57 | $6.80 | $6.22 | 1.51M |
| 2026-07-09 | $6.56 | -0.30% | $6.67 | $6.80 | $6.23 | 1.79M |
| 2026-07-08 | $6.58 | +5.28% | $6.09 | $6.87 | $6.09 | 3.10M |
| 2026-07-07 | $6.25 | +5.57% | $6.62 | $7.16 | $6.02 | 11.11M |
| 2026-07-06 | $5.92 | -1.17% | $6.14 | $6.32 | $5.68 | 2.30M |
| 2026-07-02 | $5.99 | -15.63% | $7.05 | $7.16 | $5.94 | 2.81M |
| 2026-07-01 | $7.10 | +2.01% | $6.88 | $7.69 | $6.73 | 2.08M |
| 2026-06-30 | $6.96 | -1.00% | $7.09 | $7.44 | $6.56 | 2.33M |
| 2026-06-29 | $7.03 | +7.33% | $6.80 | $7.28 | $6.39 | 2.18M |
| 2026-06-26 | $6.55 | -6.16% | $6.69 | $6.89 | $6.16 | 3.26M |
| 2026-06-25 | $6.98 | -1.27% | $7.14 | $7.32 | $6.70 | 2.04M |
| 2026-06-24 | $7.07 | -8.54% | $7.58 | $7.68 | $6.83 | 3.44M |
| 2026-06-23 | $7.73 | -8.52% | $7.86 | $8.20 | $7.31 | 4.09M |
| 2026-06-22 | $8.45 | -6.01% | $8.88 | $9.01 | $7.95 | 4.21M |
| 2026-06-18 | $8.99 | -7.32% | $9.81 | $10.10 | $8.73 | 4.24M |
| 2026-06-17 | $9.70 | +10.48% | $8.60 | $10.11 | $8.30 | 5.70M |
| 2026-06-16 | $8.78 | +17.07% | $7.50 | $8.82 | $7.50 | 5.61M |
| 2026-06-15 | $7.50 | -11.66% | $8.88 | $8.90 | $7.29 | 8.15M |
| 2026-06-12 | $8.49 | -2.08% | $8.99 | $9.30 | $7.93 | 8.25M |
| 2026-06-11 | $8.67 | +14.08% | $7.96 | $9.26 | $7.81 | 13.87M |
| 2026-06-10 | $7.60 | +11.11% | $6.58 | $8.29 | $6.50 | 13.39M |
| 2026-06-09 | $6.84 | +4.11% | $7.10 | $7.74 | $6.06 | 15.96M |
| 2026-06-08 | $6.57 | +26.83% | $5.55 | $6.59 | $4.85 | 10.25M |
| 2026-06-05 | $5.18 | -11.90% | $5.79 | $6.02 | $5.10 | 6.29M |
| 2026-06-04 | $5.88 | +10.32% | $5.16 | $6.10 | $5.00 | 9.04M |
| 2026-06-03 | $5.33 | +6.18% | $5.00 | $5.33 | $4.51 | 6.65M |
| 2026-06-02 | $5.02 | -2.52% | $5.10 | $5.38 | $4.91 | 3.42M |
| 2026-06-01 | $5.15 | +16.52% | $4.42 | $5.42 | $4.39 | 6.15M |
| 2026-05-29 | $4.42 | -6.55% | $4.70 | $4.71 | $4.19 | 4.37M |
| 2026-05-28 | $4.73 | -3.27% | $4.77 | $5.07 | $4.57 | 3.73M |
| 2026-05-27 | $4.89 | -2.00% | $4.87 | $5.09 | $4.57 | 5.31M |
| 2026-05-26 | $4.99 | -0.99% | $5.20 | $5.30 | $4.55 | 7.98M |