Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Amplitech Group Inc (AMPG)
Amplitech Group Inc (AMPG) Historical

AMPG Amplitech Group Inc

1.12

-0.08 (-6.67%)

Jun 10 2024 - Closed

Delayed by 15 minutes

AMPG Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 10 2024	1.12	-0.08	-6.67%	1.18	1.23	1.10	32,363
Jun 07 2024	1.20	0.00	0.00%	1.20	1.2399	1.1319	45,680
Jun 06 2024	1.20	0.00	0.00%	1.22	1.24	1.185	19,972
Jun 05 2024	1.20	0.01	0.84%	1.19	1.2429	1.1701	52,538
Jun 04 2024	1.19	0.01	0.85%	1.19	1.19	1.11	25,395
Jun 03 2024	1.18	0.03	2.61%	1.24	1.24	1.12	44,934
May 31 2024	1.15	-0.06	-4.96%	1.13	1.21	1.10	109,054
May 30 2024	1.21	0.16	15.24%	1.05	1.25	1.00	208,459
May 29 2024	1.05	-0.30	-22.22%	1.30	1.30	1.00	225,248
May 28 2024	1.35	0.03	2.27%	1.32	1.35	1.29	16,102
May 24 2024	1.32	-0.05	-3.65%	1.33	1.38	1.31	40,774
May 23 2024	1.37	-0.04	-2.84%	1.44	1.44	1.30	79,650
May 22 2024	1.41	-0.03	-2.08%	1.43	1.4369	1.39	26,806
May 21 2024	1.44	0.01	0.70%	1.42	1.45	1.39	48,000
May 20 2024	1.43	-0.01	-0.69%	1.42	1.49	1.36	232,897
May 17 2024	1.44	-0.71	-33.02%	1.46	1.56	1.42	607,052
May 16 2024	2.15	-0.01	-0.46%	2.17	2.18	2.1361	111,215
May 15 2024	2.16	-0.02	-0.91%	2.20	2.22	2.14	14,572
May 14 2024	2.1799	-0.02	-0.91%	2.23	2.2997	2.1799	6,685
May 13 2024	2.20	-0.11	-4.76%	2.18	2.35	2.18	19,606
May 10 2024	2.31	0.06	2.67%	2.27	2.34	2.18	26,647
May 09 2024	2.25	0.02	0.67%	2.20	2.2946	2.20	7,750
May 08 2024	2.235	-0.05	-1.97%	2.25	2.25	2.21	14,773
May 07 2024	2.28	0.00	0.00%	2.25	2.35	2.2111	14,757
May 06 2024	2.28	0.02	0.88%	2.25	2.37	2.20	9,319
May 03 2024	2.26	0.06	2.73%	2.20	2.3799	2.20	49,479
May 02 2024	2.20	-0.02	-0.90%	2.25	2.2899	2.20	10,751
May 01 2024	2.22	-0.07	-3.06%	2.25	2.39	2.22	7,280
Apr 30 2024	2.29	-0.03	-1.18%	2.31	2.31	2.2406	3,322
Apr 29 2024	2.3174	0.03	1.20%	2.25	2.34	2.23	3,745
Apr 26 2024	2.29	-0.06	-2.55%	2.31	2.3317	2.25	10,614
Apr 25 2024	2.35	0.09	3.98%	2.30	2.3618	2.22	14,443
Apr 24 2024	2.26	-0.12	-5.04%	2.35	2.36	2.2597	42,531
Apr 23 2024	2.38	0.07	2.81%	2.29	2.38	2.29	10,065
Apr 22 2024	2.315	0.02	0.65%	2.40	2.42	2.31	13,751
Apr 19 2024	2.30	0.08	3.60%	2.25	2.39	2.25	6,850
Apr 18 2024	2.22	-0.05	-2.20%	2.37	2.37	2.21	7,554
Apr 17 2024	2.27	0.02	0.90%	2.29	2.29	2.23	2,003
Apr 16 2024	2.2498	-0.08	-3.44%	2.35	2.35	2.22	10,598
Apr 15 2024	2.33	-0.20	-7.91%	2.55	2.55	2.31	38,385
Apr 12 2024	2.53	0.01	0.40%	2.52	2.54	2.4704	26,968
Apr 11 2024	2.52	0.06	2.26%	2.54	2.55	2.46	15,949
Apr 10 2024	2.4642	0.04	1.83%	2.40	2.52	2.40	25,083
Apr 09 2024	2.42	-0.01	-0.41%	2.45	2.50	2.3701	28,238
Apr 08 2024	2.43	0.10	4.29%	2.40	2.4393	2.35	20,107
Apr 05 2024	2.33	-0.05	-2.10%	2.42	2.4392	2.30	16,490
Apr 04 2024	2.38	0.20	9.17%	2.28	2.44	2.23	63,563
Apr 03 2024	2.18	0.04	1.87%	2.10	2.208	2.10	14,673
Apr 02 2024	2.14	0.17	8.63%	1.96	2.18	1.96	47,448
Apr 01 2024	1.97	0.12	6.49%	1.86	2.14	1.86	43,201
Mar 28 2024	1.85	-0.15	-7.50%	2.04	2.0869	1.85	29,990
Mar 27 2024	2.00	0.06	3.10%	1.91	2.0499	1.91	21,785
Mar 26 2024	1.9399	0.05	2.64%	1.89	1.9699	1.851	5,327
Mar 25 2024	1.89	-0.02	-1.05%	1.89	2.00	1.8515	23,877
Mar 22 2024	1.91	0.04	2.14%	1.86	1.95	1.8555	6,752
Mar 21 2024	1.87	0.03	1.90%	1.79	1.9445	1.79	12,847
Mar 20 2024	1.8352	0.06	3.10%	1.77	1.8383	1.77	4,832
Mar 19 2024	1.78	-0.03	-1.66%	1.76	1.8655	1.76	4,065
Mar 18 2024	1.81	-0.02	-1.09%	1.85	1.9421	1.7999	6,547
Mar 15 2024	1.83	0.06	3.39%	1.80	1.86	1.80	5,180
Mar 14 2024	1.77	0.01	0.57%	1.78	1.94	1.7501	5,581
Mar 13 2024	1.76	0.00	0.00%	1.74	1.9644	1.74	10,023

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions