NasdaqCM - Nasdaq Real Time Price USD

AmpliTech Group, Inc. (AMPG)

1.8500
0.0000
(0.00%)
At close: May 12 at 4:00:00 PM EDT
1.8794
+0.03
+(1.59%)
After hours: May 12 at 7:39:32 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 12, 20251.92001.92471.77001.85001.8500296,605
May 9, 20251.83001.88301.77101.85001.8500117,600
May 8, 20251.78001.89001.75001.79001.7900192,100
May 7, 20251.94001.94001.70001.73001.7300321,700
May 6, 20251.91001.93001.84501.88001.8800100,500
May 5, 20251.97001.99001.82001.91001.9100234,600
May 2, 20251.84001.98001.81001.92001.9200288,100
May 1, 20251.79001.87901.78001.80001.8000157,900
Apr 30, 20251.71001.85001.70001.84001.8400144,000
Apr 29, 20251.70001.78001.69601.75001.750086,400
Apr 28, 20251.91001.91801.72001.74001.7400200,600
Apr 25, 20251.86001.88001.78001.85001.8500116,900
Apr 24, 20251.71001.88001.71001.87001.8700139,600
Apr 23, 20251.78001.84001.70001.74001.7400125,900
Apr 22, 20251.45001.83001.43001.82001.8200662,400
Apr 21, 20251.56001.56001.42001.47001.4700130,600
Apr 17, 20251.57001.61001.50001.54001.5400242,900
Apr 16, 20251.31001.75001.30001.66001.66003,039,800
Apr 15, 20251.33001.38801.32501.36001.360040,500
Apr 14, 20251.40001.40001.30101.32001.320084,300
Apr 11, 20251.28001.32001.22001.28001.2800102,000
Apr 10, 20251.40001.40001.26001.28001.2800121,600
Apr 9, 20251.22001.45001.21001.41001.4100159,600
Apr 8, 20251.39001.39001.22001.22001.2200185,000
Apr 7, 20251.32001.43001.28001.30001.3000145,800
Apr 4, 20251.41001.42601.31001.36001.3600268,800
Apr 3, 20251.46001.52901.44001.46001.460086,600
Apr 2, 20251.48001.56701.45001.50001.5000102,300
Apr 1, 20251.57001.57001.47001.48001.4800125,300
Mar 31, 20251.47001.60001.42001.55001.5500305,200
Mar 28, 20251.53001.55501.45001.51001.5100190,100
Mar 27, 20251.54001.57001.51501.54001.540045,500
Mar 26, 20251.56001.61001.54001.54001.5400185,700
Mar 25, 20251.66001.69001.58001.60001.6000143,600
Mar 24, 20251.65001.77801.52001.66001.66001,124,700
Mar 21, 20251.78001.78501.67001.67001.6700284,500
Mar 20, 20251.84001.90501.69001.81001.8100215,900
Mar 19, 20251.80001.91001.79001.87001.8700172,100
Mar 18, 20251.88001.88001.78001.82001.8200176,900
Mar 17, 20251.88001.93001.80001.89001.8900276,800
Mar 14, 20251.61001.88001.60001.86001.8600723,200
Mar 13, 20251.52001.60001.47001.56001.5600264,600
Mar 12, 20251.53001.55501.45001.52001.5200266,500
Mar 11, 20251.47001.54001.45001.49001.4900170,500
Mar 10, 20251.58001.59001.47001.51001.5100239,000
Mar 7, 20251.61001.64501.56001.61001.610091,400
Mar 6, 20251.65001.70001.59001.61001.6100147,700
Mar 5, 20251.61001.67001.57001.66001.6600103,100
Mar 4, 20251.54001.66501.48001.61001.6100458,300
Mar 3, 20251.66001.69901.55001.55001.5500186,500
Feb 28, 20251.61001.67001.59001.65001.6500156,000
Feb 27, 20251.77001.77001.62001.64001.6400301,000
Feb 26, 20251.73001.81701.72001.73001.7300133,100
Feb 25, 20251.77001.80001.67001.70001.7000362,900
Feb 24, 20251.83001.87001.76901.78001.7800389,700
Feb 21, 20251.99002.04001.85001.85001.8500654,000
Feb 20, 20252.00002.07401.94002.00002.0000399,400
Feb 19, 20251.93002.09001.93001.98001.9800738,400
Feb 18, 20252.00002.04501.93001.96001.9600455,900
Feb 14, 20252.18002.21001.97002.05002.0500755,600
Feb 13, 20252.35002.35502.15002.22002.2200805,800
Feb 12, 20252.23502.35102.23502.32002.3200383,000
Feb 11, 20252.48002.52002.26402.36002.3600899,700
Feb 10, 20252.37002.57002.33002.56002.56001,139,500
Feb 7, 20252.25002.37002.25002.32002.3200734,600
Feb 6, 20252.21002.35002.15102.30002.30001,093,900
Feb 5, 20252.08002.15002.04502.07002.0700478,900
Feb 4, 20251.86002.19001.82502.06002.06001,154,300
Feb 3, 20251.80001.93001.76001.82001.8200700,500
Jan 31, 20251.96002.12001.95001.97001.9700884,700
Jan 30, 20251.97002.04001.86101.96001.9600889,700
Jan 29, 20251.82001.93001.81001.87001.8700652,700
Jan 28, 20251.83001.86001.76001.79001.7900444,800
Jan 27, 20251.78001.84501.66501.76001.76001,603,400
Jan 24, 20251.96002.13801.89001.93001.93001,344,700
Jan 23, 20251.94002.06001.92001.95001.95001,000,800
Jan 22, 20252.17002.24901.95001.95001.95001,706,700
Jan 21, 20252.06002.23002.01002.17002.17002,084,900
Jan 17, 20252.44002.47002.03002.03002.03002,145,500
Jan 16, 20252.29002.59502.21002.49002.49003,678,900
Jan 15, 20252.15002.35002.03002.13002.13004,016,100
Jan 14, 20251.85002.03001.78001.96001.96002,672,100
Jan 13, 20252.12002.25001.79101.81001.81003,537,000
Jan 10, 20252.21002.78002.17002.40002.40004,479,800
Jan 8, 20252.52002.63001.96002.28002.28009,505,500
Jan 7, 20253.55003.84903.10003.63003.63006,213,900
Jan 6, 20254.66004.88003.89003.98003.98007,076,800
Jan 3, 20254.83004.95004.13004.27004.27005,933,300
Jan 2, 20254.99005.54004.28005.01005.01006,789,600
Dec 31, 20245.24005.55004.61005.14005.14007,051,100
Dec 30, 20245.89006.43005.14005.15505.155013,822,700
Dec 27, 20245.68006.28004.58005.71005.710012,735,800
Dec 26, 20243.71005.43003.35005.12005.120020,224,000
Dec 24, 20243.00004.35002.95004.04004.040025,011,300
Dec 23, 20242.10002.54802.03002.47002.47005,198,800
Dec 20, 20241.94002.14001.85901.98001.98002,127,800
Dec 19, 20242.12002.39001.88002.00002.00003,191,900
Dec 18, 20242.38002.56002.07002.22002.220010,249,800
Dec 17, 20242.40002.44001.98002.07002.07006,125,700
Dec 16, 20242.44002.97002.03002.73002.730012,654,600
Dec 13, 20242.61002.87002.23002.31002.310039,844,700
Dec 12, 20242.28003.20002.11002.20002.200080,083,200
Dec 11, 20241.76002.50001.47001.93001.9300201,923,100
Dec 10, 20240.88301.11000.86000.99200.99201,266,800
Dec 9, 20240.86800.92000.84800.88000.880059,500
Dec 6, 20240.84100.92000.82600.86800.868094,700
Dec 5, 20240.86000.92000.81000.85900.8590243,000
Dec 4, 20240.90000.93000.86200.88000.8800128,200
Dec 3, 20240.87900.92900.85100.88800.888087,700
Dec 2, 20240.99001.00000.86500.87000.8700555,200
Nov 29, 20240.90000.99000.89000.93900.9390448,300
Nov 27, 20240.91200.91200.86000.88800.8880107,100
Nov 26, 20240.96501.02500.89000.90200.9020337,700
Nov 25, 20240.97701.07000.91000.93000.9300702,000
Nov 22, 20240.85001.32000.81001.24001.24001,279,600
Nov 21, 20240.85000.88000.81600.84900.849036,900
Nov 20, 20240.82100.84000.80800.82500.825029,000
Nov 19, 20240.85000.85000.78100.79900.7990139,000
Nov 18, 20240.85000.94000.83000.85000.8500664,400
Nov 15, 20240.89000.98000.85200.88000.880096,800
Nov 14, 20240.92000.98000.86000.89900.899037,100
Nov 13, 20240.96000.99800.84000.84100.841093,700
Nov 12, 20240.88000.94000.88000.88900.889053,400
Nov 11, 20241.00001.00000.88200.89000.890046,000
Nov 8, 20240.95000.96000.91000.95000.950017,600
Nov 7, 20240.92500.99800.91000.95000.950057,900
Nov 6, 20240.98900.98900.92800.95600.956035,600
Nov 5, 20240.97000.99500.94000.94200.942025,700
Nov 4, 20241.02001.03000.95200.99000.990021,400
Nov 1, 20240.98801.05000.92700.98500.985012,100
Oct 31, 20241.01001.04000.92500.99000.990043,700
Oct 30, 20241.09001.09000.98401.02001.020028,000
Oct 29, 20241.04001.12001.01001.06001.060046,600
Oct 28, 20241.01001.05001.01001.02001.020018,800
Oct 25, 20241.04001.10001.00001.03001.030035,400
Oct 24, 20241.19001.19001.04901.05001.050072,400
Oct 23, 20241.06001.24001.02001.19001.1900165,800
Oct 22, 20240.88001.00000.88000.97500.9750136,700
Oct 21, 20240.84000.88400.83800.85900.859020,400
Oct 18, 20240.88000.88000.83800.83800.838040,400
Oct 17, 20240.88000.88700.87100.87300.87309,900
Oct 16, 20240.88000.88000.87000.87400.874052,400
Oct 15, 20240.84000.88000.83500.83500.83508,900
Oct 14, 20240.82800.87700.82000.87000.870038,200
Oct 11, 20240.77200.82000.77200.80000.800024,900
Oct 10, 20240.78000.79700.76100.79700.797020,700
Oct 9, 20240.80000.80000.73100.76600.766056,900
Oct 8, 20240.72000.75000.72000.73000.730031,400
Oct 7, 20240.74000.75000.71900.74000.740020,600
Oct 4, 20240.72500.73000.70000.72000.720022,100
Oct 3, 20240.72700.75300.72000.73700.737012,000
Oct 2, 20240.75000.79200.73000.74000.740016,100
Oct 1, 20240.78000.78000.71000.77400.774025,700
Sep 30, 20240.83000.83000.76400.78000.780063,500
Sep 27, 20240.81000.87000.80000.84400.844010,600
Sep 26, 20240.85600.86600.81200.82500.82506,100
Sep 25, 20240.85000.86800.80900.83800.838011,000
Sep 24, 20240.82000.85900.81000.85500.855032,100
Sep 23, 20240.80000.85900.80000.84400.844026,900
Sep 20, 20240.89000.89000.76200.76200.762090,800
Sep 19, 20240.83000.90000.83000.88600.886050,600
Sep 18, 20240.81300.90000.80000.84700.847019,600
Sep 17, 20240.82000.86000.80000.81100.811010,000
Sep 16, 20240.84000.87800.80100.81800.818015,600
Sep 13, 20240.85000.88000.83000.84000.840026,900
Sep 12, 20240.79900.88800.78000.86900.8690153,900
Sep 11, 20240.77100.80000.77100.80000.800010,200
Sep 10, 20240.76000.80000.72000.77100.7710101,500
Sep 9, 20240.75500.82700.70200.71200.712053,400
Sep 6, 20240.79000.82000.75000.75000.75007,800
Sep 5, 20240.82200.83000.77000.78100.781031,400
Sep 4, 20240.80500.83400.80500.81900.819018,200
Sep 3, 20240.80000.83300.76800.79200.792042,900
Aug 30, 20240.68500.90000.68500.83000.8300319,800
Aug 29, 20240.86000.87400.64000.67100.6710429,700
Aug 28, 20240.87200.88100.86000.86000.860016,500
Aug 27, 20240.90000.96800.86400.87500.875039,300
Aug 26, 20240.95000.98000.80200.85000.850057,200
Aug 23, 20240.83000.91000.81100.83600.836039,600
Aug 22, 20240.83500.88000.83000.83000.830023,900
Aug 21, 20240.89700.90900.80000.82100.821066,400
Aug 20, 20240.90000.93000.84500.86000.8600117,100
Aug 19, 20241.00001.00200.82000.87600.876099,700
Aug 16, 20240.98701.00000.98600.98600.986012,400
Aug 15, 20240.98501.01000.98000.98500.985020,300
Aug 14, 20241.03001.03000.99001.01001.010014,300
Aug 13, 20240.99001.04000.99001.02001.02003,900
Aug 12, 20240.99001.03000.99001.02001.020013,100
Aug 9, 20240.99801.04500.99801.01001.010025,400
Aug 8, 20240.99001.00000.98500.99300.99309,000
Aug 7, 20240.99100.99800.98000.98000.980011,600
Aug 6, 20240.99001.00000.98000.98500.985033,100
Aug 5, 20241.01001.01200.98000.99000.990032,600
Aug 2, 20241.12401.13701.03001.03001.030080,000
Aug 1, 20241.12001.16001.12001.12401.124012,300
Jul 31, 20241.14001.18001.11401.17001.170023,300
Jul 30, 20241.15101.16001.15001.15001.150010,000
Jul 29, 20241.18001.19001.12601.13001.130015,700
Jul 26, 20241.17001.20001.17001.17001.170014,500
Jul 25, 20241.10001.20001.10001.17501.175030,800
Jul 24, 20241.21001.21001.18001.19501.195030,600
Jul 23, 20241.14001.20001.14001.19001.190029,500
Jul 22, 20241.10001.19001.10001.17001.170033,800
Jul 19, 20241.15001.17001.10001.11001.110011,100
Jul 18, 20241.19001.21001.16001.16001.160015,100
Jul 17, 20241.11001.20001.09801.19001.190074,000
Jul 16, 20241.07001.11001.07001.10101.101025,700
Jul 15, 20241.09001.10001.05001.09001.090084,600
Jul 12, 20241.10801.11001.08001.10001.100031,600
Jul 11, 20241.10001.14001.07501.09001.090025,900
Jul 10, 20241.05001.11001.04001.09501.095045,000
Jul 9, 20241.04001.07001.04001.04001.040020,200
Jul 8, 20241.06001.07001.05001.05001.050018,100
Jul 5, 20241.05001.06001.05001.06001.060019,400
Jul 3, 20241.05001.06001.05001.05001.050012,500
Jul 2, 20241.06001.07001.05001.05001.050026,600
Jul 1, 20241.05001.06001.05001.05101.051016,700
Jun 28, 20241.09001.09001.05001.05001.050029,500
Jun 27, 20241.05001.06001.05001.05001.050015,500
Jun 26, 20241.05001.05701.05001.05001.050019,700
Jun 25, 20241.07001.07001.04001.05101.051024,300
Jun 24, 20241.03001.09001.03001.05001.050015,500
Jun 21, 20241.06001.06701.01001.02001.02008,600
Jun 20, 20241.09001.09001.05001.07001.070013,200
Jun 18, 20241.04001.08001.02001.07001.070025,300
Jun 17, 20241.09001.09001.00001.05501.0550106,600
Jun 14, 20241.08001.10001.05001.10001.100036,200
Jun 13, 20241.12001.12501.08001.09501.095011,700
Jun 12, 20241.11001.15201.09001.12001.12008,400
Jun 11, 20241.14001.20001.09001.12001.120014,300
Jun 10, 20241.18001.23001.10001.12001.120032,400
Jun 7, 20241.20001.24001.13201.20001.200045,700
Jun 6, 20241.22001.24001.18501.20001.200020,000
Jun 5, 20241.19001.24301.17001.20001.200055,300
Jun 4, 20241.19001.19001.11001.19001.190027,400
Jun 3, 20241.24001.24001.12001.18001.180044,900
May 31, 20241.13001.21001.10001.15001.1500109,100
May 30, 20241.05001.25001.00001.21001.2100209,600
May 29, 20241.30001.30001.00001.05001.0500225,200
May 28, 20241.33001.40001.28001.35001.350082,300
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

Related Tickers

ONDS Ondas Holdings Inc.
0.8298
+8.47%
 
SYTA Siyata Mobile Inc.
1.4000
-16.17%
 
SATX Satixfy Communications Ltd.
2.0400
-0.49%
 
BOXL Boxlight Corporation
1.6499
+9.99%
 
EXTR Extreme Networks, Inc.
15.66
+5.81%
 
MYNAY Mynaric AG
0.0010
-99.58%
 
MOB Mobilicom Limited
1.8200
+4.00%
 
CLRO ClearOne, Inc.
0.5599
+7.47%
 
LTRX Lantronix, Inc.
2.0450
-2.62%
 
FTC.L Filtronic plc
118.00
-0.84%