NasdaqCM - Delayed Quote USD

AmpliTech Group, Inc. (AMPG)

2.1600 -0.0100 (-0.46%)
At close: 4:00 PM EDT
2.1700 +0.01 (+0.46%)
After hours: 5:41 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
May 15, 2024 2.2000 2.2200 2.1600 2.1600 2.1600 14,556
May 14, 2024 2.2300 2.3000 2.1800 2.1800 2.1800 6,700
May 13, 2024 2.1800 2.3500 2.1800 2.2000 2.2000 19,600
May 10, 2024 2.2700 2.3400 2.1800 2.3100 2.3100 26,600
May 9, 2024 2.2000 2.2950 2.2000 2.2500 2.2500 7,800
May 8, 2024 2.2390 2.2500 2.2100 2.2350 2.2350 14,800
May 7, 2024 2.3500 2.3500 2.2110 2.2800 2.2800 14,800
May 6, 2024 2.2500 2.3700 2.2000 2.2800 2.2800 9,300
May 3, 2024 2.2010 2.3800 2.2010 2.2600 2.2600 49,500
May 2, 2024 2.2900 2.2900 2.2000 2.2000 2.2000 10,700
May 1, 2024 2.2500 2.3900 2.2200 2.2200 2.2200 7,300
Apr 30, 2024 2.3100 2.3100 2.2410 2.2900 2.2900 3,300
Apr 29, 2024 2.2500 2.3400 2.2300 2.3170 2.3170 3,700
Apr 26, 2024 2.3100 2.3320 2.2500 2.2900 2.2900 10,600
Apr 25, 2024 2.3000 2.3620 2.2200 2.3500 2.3500 14,400
Apr 24, 2024 2.3500 2.3600 2.2600 2.2600 2.2600 42,500
Apr 23, 2024 2.2900 2.3800 2.2900 2.3800 2.3800 10,100
Apr 22, 2024 2.4000 2.4200 2.3100 2.3150 2.3150 13,800
Apr 19, 2024 2.3600 2.3900 2.2530 2.3000 2.3000 6,800
Apr 18, 2024 2.3700 2.3700 2.2100 2.2200 2.2200 7,600
Apr 17, 2024 2.2900 2.2900 2.2300 2.2700 2.2700 2,000
Apr 16, 2024 2.2800 2.2800 2.2200 2.2500 2.2500 10,600
Apr 15, 2024 2.5500 2.5500 2.3100 2.3300 2.3300 38,400
Apr 12, 2024 2.5200 2.5400 2.4700 2.5300 2.5300 27,000
Apr 11, 2024 2.5400 2.5500 2.4600 2.5200 2.5200 15,900
Apr 10, 2024 2.4000 2.5200 2.4000 2.4640 2.4640 25,100
Apr 9, 2024 2.4500 2.5000 2.3700 2.4200 2.4200 28,200
Apr 8, 2024 2.4000 2.4390 2.3500 2.4300 2.4300 20,300
Apr 5, 2024 2.4200 2.4390 2.3000 2.3300 2.3300 16,500
Apr 4, 2024 2.2800 2.4400 2.2300 2.3800 2.3800 63,600
Apr 3, 2024 2.1000 2.2080 2.1000 2.1800 2.1800 14,700
Apr 2, 2024 1.9600 2.1800 1.9600 2.1400 2.1400 47,400
Apr 1, 2024 1.8600 2.1400 1.8600 1.9700 1.9700 43,200
Mar 28, 2024 2.0400 2.0870 1.8500 1.8500 1.8500 30,000
Mar 27, 2024 1.9100 2.0500 1.9100 2.0000 2.0000 21,800
Mar 26, 2024 1.8700 1.9700 1.8510 1.9400 1.9400 5,300
Mar 25, 2024 1.8900 2.0000 1.8520 1.8900 1.8900 23,900
Mar 22, 2024 1.9000 1.9300 1.8560 1.9100 1.9100 6,800
Mar 21, 2024 1.8300 1.9450 1.8300 1.8700 1.8700 12,800
Mar 20, 2024 1.8380 1.8380 1.7900 1.8350 1.8350 4,900
Mar 19, 2024 1.7600 1.8660 1.7600 1.7800 1.7800 4,100
Mar 18, 2024 1.9420 1.9420 1.8000 1.8100 1.8100 6,500
Mar 15, 2024 1.8000 1.8600 1.8000 1.8300 1.8300 5,200
Mar 14, 2024 1.8500 1.9400 1.7500 1.7700 1.7700 5,600
Mar 13, 2024 1.7400 1.9640 1.7400 1.7600 1.7600 10,000
Mar 12, 2024 1.7750 1.8100 1.7300 1.7600 1.7600 7,800
Mar 11, 2024 1.8480 1.8500 1.7100 1.7100 1.7100 46,700
Mar 8, 2024 1.8300 1.9000 1.7300 1.7800 1.7800 69,000
Mar 7, 2024 1.8400 1.9840 1.8000 1.8000 1.8000 63,900
Mar 6, 2024 1.8900 2.0800 1.8600 1.8750 1.8750 23,200
Mar 5, 2024 1.8400 1.9800 1.8100 1.8600 1.8600 36,300
Mar 4, 2024 1.9300 2.0600 1.8910 1.8950 1.8950 18,500
Mar 1, 2024 2.0200 2.0200 1.9000 1.9200 1.9200 11,700
Feb 29, 2024 1.9900 1.9900 1.9000 1.9200 1.9200 21,100
Feb 28, 2024 1.9050 2.0820 1.8900 1.9300 1.9300 38,800
Feb 27, 2024 1.8600 2.0600 1.8600 1.8900 1.8900 15,400
Feb 26, 2024 1.8300 1.9110 1.8300 1.8600 1.8600 35,700
Feb 23, 2024 1.9200 2.1600 1.8000 1.8000 1.8000 47,300
Feb 22, 2024 1.9800 2.0500 1.8600 1.8600 1.8600 33,400
Feb 21, 2024 1.8800 1.8970 1.8600 1.8900 1.8900 3,500
Feb 20, 2024 1.9400 2.0000 1.8800 1.8800 1.8800 32,600
Feb 16, 2024 1.9900 2.0400 1.9200 1.9500 1.9500 12,700
Feb 15, 2024 1.9910 2.0200 1.9600 1.9800 1.9800 6,400
Feb 14, 2024 1.9900 2.1600 1.9600 2.0000 2.0000 13,600
Feb 13, 2024 2.0600 2.1070 1.8800 1.9800 1.9800 21,900
Feb 12, 2024 2.0800 2.0800 2.0500 2.0600 2.0600 4,600
Feb 9, 2024 2.0950 2.1000 2.0300 2.0700 2.0700 7,200
Feb 8, 2024 2.0700 2.2100 2.0200 2.0300 2.0300 14,800
Feb 7, 2024 2.1100 2.1360 2.0400 2.0500 2.0500 12,700
Feb 6, 2024 2.2200 2.2300 2.1100 2.1600 2.1600 4,200
Feb 5, 2024 2.1500 2.2700 2.1500 2.2600 2.2600 6,400
Feb 2, 2024 2.2100 2.3480 2.1500 2.2000 2.2000 9,300
Feb 1, 2024 2.2500 2.2650 2.1600 2.1900 2.1900 24,200
Jan 31, 2024 2.3400 2.3600 2.1700 2.1700 2.1700 26,600
Jan 30, 2024 2.2700 2.3700 2.2700 2.3000 2.3000 30,100
Jan 29, 2024 2.2500 2.2810 2.2500 2.2500 2.2500 11,600
Jan 26, 2024 2.2100 2.3000 2.2000 2.3000 2.3000 75,100
Jan 25, 2024 2.1800 2.1950 2.1300 2.1900 2.1900 12,100
Jan 24, 2024 2.2100 2.2190 2.1500 2.2100 2.2100 98,700
Jan 23, 2024 2.0510 2.2000 2.0510 2.1400 2.1400 34,700
Jan 22, 2024 2.1100 2.1400 2.0900 2.0900 2.0900 28,300
Jan 19, 2024 2.0150 2.1100 2.0150 2.1100 2.1100 27,900
Jan 18, 2024 1.9500 2.0300 1.9500 2.0200 2.0200 13,800
Jan 17, 2024 1.9200 1.9500 1.9200 1.9500 1.9500 7,100
Jan 16, 2024 1.9200 1.9550 1.9200 1.9300 1.9300 11,200
Jan 12, 2024 1.8800 1.9500 1.8800 1.9300 1.9300 9,700
Jan 11, 2024 1.9200 1.9600 1.8700 1.8700 1.8700 9,800
Jan 10, 2024 1.9000 1.9650 1.8700 1.9400 1.9400 24,100
Jan 9, 2024 1.9500 1.9900 1.8600 1.8600 1.8600 34,000
Jan 8, 2024 1.9200 2.0000 1.9200 1.9800 1.9800 18,300
Jan 5, 2024 1.9900 1.9900 1.9270 1.9800 1.9800 2,400
Jan 4, 2024 1.9500 1.9900 1.9100 1.9700 1.9700 32,500
Jan 3, 2024 1.9300 1.9700 1.8730 1.9700 1.9700 17,300
Jan 2, 2024 1.9800 2.0000 1.9180 1.9700 1.9700 18,600
Dec 29, 2023 1.9400 2.0450 1.8800 1.8800 1.8800 33,600
Dec 28, 2023 1.9800 2.0100 1.9100 1.9100 1.9100 40,700
Dec 27, 2023 1.9400 2.0600 1.8480 1.9150 1.9150 103,100
Dec 26, 2023 1.8600 1.9700 1.8600 1.9500 1.9500 14,500
Dec 22, 2023 1.8900 1.9460 1.8300 1.9100 1.9100 36,700
Dec 21, 2023 1.8100 1.9700 1.7400 1.8200 1.8200 76,800
Dec 20, 2023 1.7500 1.8370 1.7300 1.7300 1.7300 51,100
Dec 19, 2023 1.8000 1.8400 1.7200 1.8000 1.8000 46,500
Dec 18, 2023 1.8300 1.9000 1.7200 1.8100 1.8100 110,200
Dec 15, 2023 1.7300 1.9300 1.6930 1.8200 1.8200 49,700
Dec 14, 2023 1.7000 1.7600 1.6840 1.7500 1.7500 19,400
Dec 13, 2023 1.7100 1.7400 1.6700 1.6700 1.6700 7,400
Dec 12, 2023 1.7600 1.7600 1.6800 1.7000 1.7000 11,400
Dec 11, 2023 1.7590 1.7590 1.6900 1.6900 1.6900 11,500
Dec 8, 2023 1.7000 1.7600 1.6800 1.6800 1.6800 18,100
Dec 7, 2023 1.6800 1.7000 1.6700 1.6900 1.6900 8,800
Dec 6, 2023 1.7300 1.7400 1.6900 1.7100 1.7100 13,100
Dec 5, 2023 1.7000 1.7300 1.6420 1.7000 1.7000 8,100
Dec 4, 2023 1.6600 1.7300 1.6300 1.7300 1.7300 13,700
Dec 1, 2023 1.5700 1.7000 1.5100 1.6800 1.6800 54,500
Nov 30, 2023 1.5750 1.5900 1.5700 1.5900 1.5900 6,800
Nov 29, 2023 1.5300 1.6000 1.5300 1.5800 1.5800 37,900
Nov 28, 2023 1.5100 1.5980 1.5100 1.5500 1.5500 8,300
Nov 27, 2023 1.5500 1.6270 1.5100 1.5400 1.5400 52,900
Nov 24, 2023 1.5540 1.6000 1.5400 1.6000 1.6000 5,400
Nov 22, 2023 1.5100 1.5600 1.5100 1.5400 1.5400 27,700
Nov 21, 2023 1.5900 1.6000 1.5200 1.5300 1.5300 46,500
Nov 20, 2023 1.6300 1.6500 1.5900 1.6200 1.6200 31,500
Nov 17, 2023 1.5300 1.6400 1.5300 1.6100 1.6100 34,200
Nov 16, 2023 1.6600 1.6600 1.5000 1.5250 1.5250 37,200
Nov 15, 2023 1.6400 1.6500 1.5580 1.5850 1.5850 35,500
Nov 14, 2023 1.7000 1.7500 1.6500 1.6700 1.6700 68,700
Nov 13, 2023 1.7200 1.7500 1.6900 1.7100 1.7100 15,500
Nov 10, 2023 1.7100 1.8000 1.6800 1.6900 1.6900 16,700
Nov 9, 2023 1.7400 1.7600 1.6600 1.6780 1.6780 38,100
Nov 8, 2023 1.7500 1.7900 1.6600 1.6600 1.6600 57,400
Nov 7, 2023 1.7500 1.7600 1.7340 1.7400 1.7400 14,000
Nov 6, 2023 1.7300 1.8200 1.7200 1.7300 1.7300 41,900
Nov 3, 2023 1.8010 1.8650 1.7500 1.7600 1.7600 7,700
Nov 2, 2023 1.7400 1.8000 1.7300 1.7680 1.7680 11,800
Nov 1, 2023 1.7600 1.8600 1.7300 1.7300 1.7300 30,400
Oct 31, 2023 1.7300 1.7700 1.7300 1.7600 1.7600 11,900
Oct 30, 2023 1.7900 1.8800 1.7300 1.7300 1.7300 31,600
Oct 27, 2023 1.7960 1.8600 1.7500 1.7600 1.7600 19,400
Oct 26, 2023 1.7940 1.8600 1.7900 1.8190 1.8190 5,400
Oct 25, 2023 1.9200 1.9200 1.8150 1.8300 1.8300 15,300
Oct 24, 2023 1.8000 1.8700 1.7600 1.8060 1.8060 18,200
Oct 23, 2023 1.8000 1.8600 1.7870 1.7900 1.7900 7,900
Oct 20, 2023 1.8000 1.8900 1.7800 1.8100 1.8100 19,600
Oct 19, 2023 1.8000 1.8600 1.8000 1.8300 1.8300 21,700
Oct 18, 2023 1.7900 1.8480 1.7900 1.8300 1.8300 7,500
Oct 17, 2023 1.8300 1.8700 1.8100 1.8200 1.8200 12,600
Oct 16, 2023 1.8900 1.8900 1.7600 1.8400 1.8400 15,300
Oct 13, 2023 1.8200 1.8890 1.8200 1.8300 1.8300 16,200
Oct 12, 2023 1.9000 1.9300 1.8400 1.8400 1.8400 43,600
Oct 11, 2023 1.9200 2.0300 1.7960 1.9300 1.9300 31,900
Oct 10, 2023 1.9300 2.0300 1.9200 2.0240 2.0240 8,900
Oct 9, 2023 1.9500 2.0900 1.9290 1.9670 1.9670 2,500
Oct 6, 2023 2.0900 2.1400 1.9600 2.0000 2.0000 12,600
Oct 5, 2023 2.0600 2.0600 2.0100 2.0100 2.0100 10,500
Oct 4, 2023 2.0650 2.0700 1.9650 2.0000 2.0000 19,400
Oct 3, 2023 2.0300 2.0950 1.9900 2.0000 2.0000 10,600
Oct 2, 2023 1.9200 2.0150 1.8600 2.0100 2.0100 17,400
Sep 29, 2023 2.0300 2.1300 2.0000 2.0200 2.0200 13,100
Sep 28, 2023 1.7000 2.0500 1.7000 2.0000 2.0000 158,200
Sep 27, 2023 1.8200 1.8400 1.7100 1.7100 1.7100 46,900
Sep 26, 2023 1.8410 1.8500 1.8200 1.8400 1.8400 9,700
Sep 25, 2023 1.9000 1.9400 1.8500 1.8500 1.8500 12,800
Sep 22, 2023 1.8100 1.9100 1.8100 1.8680 1.8680 4,700
Sep 21, 2023 1.8100 1.8900 1.8100 1.8200 1.8200 11,100
Sep 20, 2023 1.8500 1.9600 1.8400 1.8400 1.8400 8,900
Sep 19, 2023 1.8600 1.8600 1.7800 1.8400 1.8400 12,900
Sep 18, 2023 1.8500 1.9000 1.8200 1.8400 1.8400 13,200
Sep 15, 2023 1.8900 1.9300 1.8300 1.8700 1.8700 21,500
Sep 14, 2023 1.8600 1.9500 1.8600 1.9100 1.9100 3,700
Sep 13, 2023 1.8800 1.9230 1.8300 1.8600 1.8600 11,600
Sep 12, 2023 1.9100 2.0400 1.8700 1.8700 1.8700 10,200
Sep 11, 2023 1.9800 2.0000 1.8900 1.8900 1.8900 23,200
Sep 8, 2023 1.9000 2.0000 1.8700 1.9600 1.9600 24,400
Sep 7, 2023 1.9100 2.0100 1.8700 1.8980 1.8980 21,400
Sep 6, 2023 1.9400 1.9490 1.8700 1.9000 1.9000 16,300
Sep 5, 2023 1.9000 1.9530 1.8700 1.9300 1.9300 28,800
Sep 1, 2023 1.9600 1.9600 1.8800 1.9000 1.9000 18,300
Aug 31, 2023 1.8900 2.0000 1.8900 1.9070 1.9070 10,900
Aug 30, 2023 1.9300 1.9600 1.8900 1.9160 1.9160 16,900
Aug 29, 2023 1.8000 1.9600 1.8000 1.9600 1.9600 54,600
Aug 28, 2023 1.8400 1.9900 1.8400 1.8670 1.8670 20,600
Aug 25, 2023 1.8000 1.8600 1.8000 1.8600 1.8600 12,300
Aug 24, 2023 1.8740 1.8740 1.7700 1.8200 1.8200 48,100
Aug 23, 2023 1.8200 1.9900 1.8200 1.8600 1.8600 32,300
Aug 22, 2023 1.9300 1.9350 1.8000 1.8000 1.8000 50,900
Aug 21, 2023 1.8400 1.9900 1.8400 1.9600 1.9600 29,900
Aug 18, 2023 1.8350 1.8900 1.7900 1.8400 1.8400 51,800
Aug 17, 2023 2.0000 2.0400 1.8900 1.8900 1.8900 48,500
Aug 16, 2023 1.9500 2.0600 1.9100 2.0000 2.0000 81,800
Aug 15, 2023 2.0500 2.0700 1.9200 1.9700 1.9700 114,700
Aug 14, 2023 2.1200 2.1750 2.0000 2.0900 2.0900 57,700
Aug 11, 2023 2.1200 2.1670 2.1200 2.1670 2.1670 12,200
Aug 10, 2023 2.1300 2.2000 2.1000 2.1300 2.1300 10,200
Aug 9, 2023 2.1200 2.1400 2.1200 2.1300 2.1300 10,000
Aug 8, 2023 2.1260 2.1810 2.1200 2.1200 2.1200 3,500
Aug 7, 2023 2.1990 2.2300 2.1300 2.1300 2.1300 12,200
Aug 4, 2023 2.1700 2.2400 2.1000 2.1500 2.1500 26,100
Aug 3, 2023 2.1700 2.2900 2.1500 2.2100 2.2100 17,400
Aug 2, 2023 2.2500 2.2500 2.1500 2.1900 2.1900 22,600
Aug 1, 2023 2.1950 2.3600 2.1900 2.2500 2.2500 31,600
Jul 31, 2023 2.2500 2.3600 2.2200 2.2500 2.2500 35,700
Jul 28, 2023 2.2000 2.2700 2.1500 2.2600 2.2600 17,700
Jul 27, 2023 2.2100 2.3100 2.1300 2.1700 2.1700 37,300
Jul 26, 2023 2.2300 2.2500 2.1900 2.2200 2.2200 21,200
Jul 25, 2023 2.2680 2.3100 2.2300 2.2300 2.2300 16,900
Jul 24, 2023 2.2500 2.3400 2.2300 2.2900 2.2900 15,100
Jul 21, 2023 2.3500 2.3500 2.2600 2.2600 2.2600 15,900
Jul 20, 2023 2.3500 2.3700 2.3000 2.3300 2.3300 27,000
Jul 19, 2023 2.3900 2.4400 2.2900 2.3000 2.3000 34,000
Jul 18, 2023 2.3700 2.4400 2.3400 2.3900 2.3900 13,200
Jul 17, 2023 2.3700 2.4050 2.3280 2.3990 2.3990 4,800
Jul 14, 2023 2.4200 2.4700 2.3600 2.3700 2.3700 25,900
Jul 13, 2023 2.2800 2.4300 2.2800 2.4100 2.4100 29,200
Jul 12, 2023 2.2700 2.3300 2.2600 2.2900 2.2900 50,200
Jul 11, 2023 2.2500 2.3260 2.2500 2.3000 2.3000 21,900
Jul 10, 2023 2.2700 2.3300 2.2600 2.2800 2.2800 14,100
Jul 7, 2023 2.2800 2.3700 2.2500 2.2700 2.2700 41,500
Jul 6, 2023 2.3000 2.3200 2.2800 2.2800 2.2800 23,100
Jul 5, 2023 2.3200 2.3600 2.3000 2.3300 2.3300 10,900
Jul 3, 2023 2.2900 2.6800 2.2900 2.3600 2.3600 6,200
Jun 30, 2023 2.3100 2.3400 2.2700 2.3100 2.3100 63,300
Jun 29, 2023 2.3700 2.4500 2.2900 2.3100 2.3100 34,200
Jun 28, 2023 2.4500 2.4500 2.3600 2.3700 2.3700 34,400
Jun 27, 2023 2.4080 2.5100 2.3600 2.4600 2.4600 23,700
Jun 26, 2023 2.5100 2.5100 2.4150 2.4150 2.4150 38,400
Jun 23, 2023 2.4400 2.5750 2.3700 2.5200 2.5200 77,300
Jun 22, 2023 2.4860 2.4960 2.3700 2.4400 2.4400 46,600
Jun 21, 2023 2.6720 2.6720 2.4400 2.4600 2.4600 28,000
Jun 20, 2023 2.5900 2.7200 2.5400 2.5700 2.5700 61,900
Jun 16, 2023 2.6500 2.6690 2.5000 2.6500 2.6500 123,400
Jun 15, 2023 2.4300 2.6800 2.4300 2.5500 2.5500 175,800
Jun 14, 2023 2.4700 2.6200 2.4330 2.5000 2.5000 50,600
Jun 13, 2023 2.4000 2.4900 2.3300 2.4300 2.4300 23,700
Jun 12, 2023 2.5500 2.6100 2.3540 2.4900 2.4900 31,800
Jun 9, 2023 2.6700 2.6700 2.5500 2.5500 2.5500 14,700
Jun 8, 2023 2.6200 2.7590 2.4600 2.6300 2.6300 95,600
Jun 7, 2023 2.5300 2.5900 2.4860 2.5400 2.5400 47,100
Jun 6, 2023 2.3700 2.5900 2.3700 2.4900 2.4900 76,800
Jun 5, 2023 2.4900 2.4900 2.3500 2.4000 2.4000 32,500
Jun 2, 2023 2.3880 2.4500 2.3530 2.4200 2.4200 27,400
Jun 1, 2023 2.3800 2.4000 2.3000 2.3900 2.3900 74,200
May 31, 2023 2.3500 2.4000 2.2800 2.3100 2.3100 30,000
May 30, 2023 2.4100 2.5250 2.4000 2.4100 2.4100 33,500
May 26, 2023 2.2800 2.4200 2.2800 2.4100 2.4100 68,500
May 25, 2023 2.3700 2.4500 2.2400 2.2800 2.2800 75,800
May 24, 2023 2.3500 2.4400 2.2900 2.3400 2.3400 66,000
May 23, 2023 2.5000 2.5500 2.3700 2.3700 2.3700 57,800
May 22, 2023 2.5100 2.7010 2.4580 2.4600 2.4600 148,600
May 19, 2023 2.6100 2.8400 2.5000 2.5100 2.5100 85,300
May 18, 2023 2.5100 2.6300 2.4600 2.5600 2.5600 123,700
May 17, 2023 2.4300 2.5530 2.4300 2.5000 2.5000 104,300
May 16, 2023 2.6300 2.7500 2.4100 2.4400 2.4400 250,400

Related Tickers

ASTRO.OL Astrocast SA
0.1475
-7.81%
 
LTE.V Lite Access Technologies Inc.
0.0950
0.00%
 
SATX Satixfy Communications Ltd.
0.6082
+0.70%
 
AIRG Airgain, Inc.
5.21
+1.17%
 
VISL Vislink Technologies, Inc.
4.8000
+5.03%
 
LTRX Lantronix, Inc.
3.9500
+4.50%
 
AVNW Aviat Networks, Inc.
31.20
+0.16%
 
MYNA Mynaric AG
5.57
+6.70%
 
SONM Sonim Technologies, Inc.
0.5025
-13.36%
 
ETL.PA Eutelsat Group
4.0680
+0.59%