AmpliTech Group, Inc. (AMPG) NASDAQ
2.56
+0.04(+1.59%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
2.56
+0.04(+1.59%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 2.53 | 2.56 | 2.56 | 2.61 | 2.52 | 293,591 |
| March 12, 2026 | 2.56 | 2.52 | 2.52 | 2.6 | 2.52 | 256,818 |
| March 11, 2026 | 2.54 | 2.61 | 2.61 | 2.64 | 2.54 | 266,683 |
| March 10, 2026 | 2.57 | 2.54 | 2.54 | 2.66 | 2.54 | 296,328 |
| March 09, 2026 | 2.5 | 2.57 | 2.57 | 2.62 | 2.47 | 476,458 |
| March 06, 2026 | 2.57 | 2.54 | 2.54 | 2.62 | 2.52 | 476,237 |
| March 05, 2026 | 2.79 | 2.62 | 2.62 | 2.79 | 2.6 | 573,177 |
| March 04, 2026 | 2.74 | 2.77 | 2.77 | 2.86 | 2.7 | 436,674 |
| March 03, 2026 | 2.74 | 2.72 | 2.72 | 2.79 | 2.64 | 347,346 |
| March 02, 2026 | 2.65 | 2.82 | 2.82 | 2.85 | 2.6 | 422,116 |
| February 27, 2026 | 2.78 | 2.68 | 2.68 | 2.78 | 2.67 | 354,000 |
| February 26, 2026 | 2.74 | 2.79 | 2.79 | 2.84 | 2.7 | 416,800 |
| February 25, 2026 | 2.68 | 2.74 | 2.74 | 2.79 | 2.68 | 376,440 |
| February 24, 2026 | 2.58 | 2.66 | 2.66 | 2.7 | 2.55 | 425,427 |
| February 23, 2026 | 2.67 | 2.6 | 2.6 | 2.67 | 2.56 | 446,320 |
| February 20, 2026 | 2.75 | 2.65 | 0 | 2.75 | 2.63 | 487,247 |
| February 19, 2026 | 2.69 | 2.75 | 0 | 2.8 | 2.66 | 337,800 |
| February 18, 2026 | 2.66 | 2.68 | 0 | 2.72 | 2.55 | 665,100 |
| February 17, 2026 | 2.7 | 2.66 | 0 | 2.74 | 2.56 | 495,939 |
| February 13, 2026 | 2.66 | 2.7 | 0 | 2.75 | 2.63 | 403,041 |
| February 12, 2026 | 2.82 | 2.65 | 0 | 2.84 | 2.6 | 843,002 |
| February 11, 2026 | 3.02 | 2.8 | 0 | 3.02 | 2.76 | 693,800 |
| February 10, 2026 | 3.09 | 3 | 0 | 3.16 | 2.99 | 515,600 |
| February 09, 2026 | 2.98 | 3.1 | 0 | 3.12 | 2.89 | 543,531 |
| February 06, 2026 | 2.78 | 2.96 | 0 | 3.01 | 2.76 | 727,729 |
| February 05, 2026 | 2.8 | 2.7 | 0 | 2.85 | 2.7 | 866,808 |
| February 04, 2026 | 3.1 | 2.85 | 0 | 3.1 | 2.76 | 1.16M |
| February 03, 2026 | 3.25 | 3.09 | 0 | 3.28 | 2.92 | 1.43M |
| February 02, 2026 | 3.02 | 3.22 | 0 | 3.29 | 3.01 | 857,700 |
| January 30, 2026 | 3.18 | 3.04 | 0 | 3.2 | 3 | 865,624 |
| January 29, 2026 | 3.38 | 3.17 | 0 | 3.38 | 3.1 | 1.03M |
| January 28, 2026 | 3.37 | 3.31 | 0 | 3.41 | 3.29 | 1.11M |
| January 27, 2026 | 3.79 | 3.39 | 0 | 3.79 | 3.32 | 1.45M |
| January 26, 2026 | 4 | 3.61 | 0 | 4.01 | 3.46 | 2.79M |
| January 23, 2026 | 4.06 | 4.14 | 0 | 4.23 | 3.85 | 1.36M |
| January 22, 2026 | 3.75 | 4.07 | 0 | 4.17 | 3.71 | 1.88M |
| January 21, 2026 | 3.69 | 3.64 | 0 | 3.82 | 3.36 | 1.26M |
| January 20, 2026 | 3.5 | 3.52 | 0 | 3.9 | 3.48 | 1.14M |
| January 16, 2026 | 3.72 | 3.64 | 0 | 3.78 | 3.61 | 431,430 |
| January 15, 2026 | 3.78 | 3.7 | 0 | 3.85 | 3.6 | 610,314 |
| January 14, 2026 | 3.86 | 3.75 | 0 | 3.95 | 3.56 | 852,704 |
| January 13, 2026 | 3.87 | 3.73 | 0 | 3.88 | 3.57 | 855,229 |
| January 12, 2026 | 3.5 | 3.88 | 0 | 4.07 | 3.5 | 1.96M |
| January 09, 2026 | 3.41 | 3.28 | 0 | 3.43 | 3.07 | 835,143 |
| January 08, 2026 | 3.44 | 3.37 | 0 | 3.7 | 3.32 | 858,300 |
| January 07, 2026 | 3.49 | 3.44 | 0 | 3.53 | 3.33 | 598,200 |
| January 06, 2026 | 3.65 | 3.52 | 0 | 3.66 | 3.41 | 505,553 |
| January 05, 2026 | 3.34 | 3.65 | 0 | 3.74 | 3.28 | 936,100 |
| January 02, 2026 | 3.05 | 3.28 | 0 | 3.29 | 3.02 | 352,209 |
| December 31, 2025 | 2.9 | 2.99 | 0 | 3.08 | 2.85 | 459,451 |
| December 30, 2025 | 2.86 | 2.9 | 0 | 3.01 | 2.85 | 391,696 |
| December 29, 2025 | 2.83 | 2.83 | 0 | 2.94 | 2.76 | 338,000 |
| December 26, 2025 | 3.06 | 2.91 | 0 | 3.06 | 2.88 | 233,400 |
| December 24, 2025 | 3.02 | 3.06 | 0 | 3.08 | 2.98 | 84,600 |
| December 23, 2025 | 3.03 | 3.04 | 0 | 3.11 | 3.01 | 188,092 |
| December 22, 2025 | 3.02 | 3.03 | 0 | 3.14 | 2.92 | 346,141 |
| December 19, 2025 | 2.94 | 3.07 | 0 | 3.11 | 2.93 | 196,752 |
| December 18, 2025 | 2.95 | 2.92 | 0 | 3.11 | 2.89 | 255,100 |
| December 17, 2025 | 3.08 | 2.92 | 0 | 3.29 | 2.91 | 452,812 |
| December 16, 2025 | 3 | 3.08 | 0 | 3.11 | 2.96 | 167,506 |