Canada markets open in 1 hour 28 minutes

AmpliTech Group, Inc. (AMPG)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
1.3200-0.0400 (-2.94%)
At close: 04:00PM EDT
1.3200 -0.05 (-3.65%)
Pre-Market: 08:00AM EDT
Time Period:
May 28, 2023 - May 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 24, 20241.33001.38001.31001.32001.320040,800
May 23, 20241.44001.44001.30001.37001.370079,700
May 22, 20241.43001.43701.39001.41001.410026,800
May 21, 20241.42001.45001.39001.44001.440048,000
May 20, 20241.42001.49001.36001.43001.4300234,600
May 17, 20241.46001.56001.42001.44001.4400613,300
May 16, 20242.17002.18002.13602.15002.1500170,800
May 15, 20242.20002.22002.14002.16002.160014,600
May 14, 20242.23002.30002.18002.18002.18006,700
May 13, 20242.18002.35002.18002.20002.200019,600
May 10, 20242.27002.34002.18002.31002.310026,600
May 09, 20242.20002.29502.20002.25002.25007,800
May 08, 20242.23902.25002.21002.23502.235014,800
May 07, 20242.35002.35002.21102.28002.280014,800
May 06, 20242.25002.37002.20002.28002.28009,300
May 03, 20242.20102.38002.20102.26002.260049,500
May 02, 20242.29002.29002.20002.20002.200010,700
May 01, 20242.25002.39002.22002.22002.22007,300
Apr 30, 20242.31002.31002.24102.29002.29003,300
Apr 29, 20242.25002.34002.23002.31702.31703,700
Apr 26, 20242.31002.33202.25002.29002.290010,600
Apr 25, 20242.30002.36202.22002.35002.350014,400
Apr 24, 20242.35002.36002.26002.26002.260042,500
Apr 23, 20242.29002.38002.29002.38002.380010,100
Apr 22, 20242.40002.42002.31002.31502.315013,800
Apr 19, 20242.36002.39002.25302.30002.30006,800
Apr 18, 20242.37002.37002.21002.22002.22007,600
Apr 17, 20242.29002.29002.23002.27002.27002,000
Apr 16, 20242.28002.28002.22002.25002.250010,600
Apr 15, 20242.55002.55002.31002.33002.330038,400
Apr 12, 20242.52002.54002.47002.53002.530027,000
Apr 11, 20242.54002.55002.46002.52002.520015,900
Apr 10, 20242.40002.52002.40002.46402.464025,100
Apr 09, 20242.45002.50002.37002.42002.420028,200
Apr 08, 20242.40002.43902.35002.43002.430020,300
Apr 05, 20242.42002.43902.30002.33002.330016,500
Apr 04, 20242.28002.44002.23002.38002.380063,600
Apr 03, 20242.10002.20802.10002.18002.180014,700
Apr 02, 20241.96002.18001.96002.14002.140047,400
Apr 01, 20241.86002.14001.86001.97001.970043,200
Mar 28, 20242.04002.08701.85001.85001.850030,000
Mar 27, 20241.91002.05001.91002.00002.000021,800
Mar 26, 20241.87001.97001.85101.94001.94005,300
Mar 25, 20241.89002.00001.85201.89001.890023,900
Mar 22, 20241.90001.93001.85601.91001.91006,800
Mar 21, 20241.83001.94501.83001.87001.870012,800
Mar 20, 20241.83801.83801.79001.83501.83504,900
Mar 19, 20241.76001.86601.76001.78001.78004,100
Mar 18, 20241.94201.94201.80001.81001.81006,500
Mar 15, 20241.80001.86001.80001.83001.83005,200
Mar 14, 20241.85001.94001.75001.77001.77005,600
Mar 13, 20241.74001.96401.74001.76001.760010,000
Mar 12, 20241.77501.81001.73001.76001.76007,800
Mar 11, 20241.84801.85001.71001.71001.710046,700
Mar 08, 20241.83001.90001.73001.78001.780069,000
Mar 07, 20241.84001.98401.80001.80001.800063,900
Mar 06, 20241.89002.08001.86001.87501.875023,200
Mar 05, 20241.84001.98001.81001.86001.860036,300
Mar 04, 20241.93002.06001.89101.89501.895018,500
Mar 01, 20242.02002.02001.90001.92001.920011,700
Feb 29, 20241.99001.99001.90001.92001.920021,100
Feb 28, 20241.90502.08201.89001.93001.930038,800
Feb 27, 20241.86002.06001.86001.89001.890015,400
Feb 26, 20241.83001.91101.83001.86001.860035,700
Feb 23, 20241.92002.16001.80001.80001.800047,300
Feb 22, 20241.98002.05001.86001.86001.860033,400
Feb 21, 20241.88001.89701.86001.89001.89003,500
Feb 20, 20241.94002.00001.88001.88001.880032,600
Feb 16, 20241.99002.04001.92001.95001.950012,700
Feb 15, 20241.99102.02001.96001.98001.98006,400
Feb 14, 20241.99002.16001.96002.00002.000013,600
Feb 13, 20242.06002.10701.88001.98001.980021,900
Feb 12, 20242.08002.08002.05002.06002.06004,600
Feb 09, 20242.09502.10002.03002.07002.07007,200
Feb 08, 20242.07002.21002.02002.03002.030014,800
Feb 07, 20242.11002.13602.04002.05002.050012,700
Feb 06, 20242.22002.23002.11002.16002.16004,200
Feb 05, 20242.15002.27002.15002.26002.26006,400
Feb 02, 20242.21002.34802.15002.20002.20009,300
Feb 01, 20242.25002.26502.16002.19002.190024,200
Jan 31, 20242.34002.36002.17002.17002.170026,600
Jan 30, 20242.27002.37002.27002.30002.300030,100
Jan 29, 20242.25002.28102.25002.25002.250011,600
Jan 26, 20242.21002.30002.20002.30002.300075,100
Jan 25, 20242.18002.19502.13002.19002.190012,100
Jan 24, 20242.21002.21902.15002.21002.210098,700
Jan 23, 20242.05102.20002.05102.14002.140034,700
Jan 22, 20242.11002.14002.09002.09002.090028,300
Jan 19, 20242.01502.11002.01502.11002.110027,900
Jan 18, 20241.95002.03001.95002.02002.020013,800
Jan 17, 20241.92001.95001.92001.95001.95007,100
Jan 16, 20241.92001.95501.92001.93001.930011,200
Jan 12, 20241.88001.95001.88001.93001.93009,700
Jan 11, 20241.92001.96001.87001.87001.87009,800
Jan 10, 20241.90001.96501.87001.94001.940024,100
Jan 09, 20241.95001.99001.86001.86001.860034,000
Jan 08, 20241.92002.00001.92001.98001.980018,300
Jan 05, 20241.99001.99001.92701.98001.98002,400
Jan 04, 20241.95001.99001.91001.97001.970032,500
Jan 03, 20241.93001.97001.87301.97001.970017,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...