Amplitech Group, Inc. - Common Stock (AMPG)
2.8400
+0.0200 (0.71%)
NASDAQ · Last Trade: Oct 11th, 2:27 AM EDT
Historical Prices For Amplitech Group, Inc. - Common Stock (AMPG)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/09/2026 | 2.85 | 2.87 | 2.78 | 2.84 | 477,994 | 2.84 |
| 10/08/2026 | 2.91 | 2.97 | 2.78 | 2.82 | 943,879 | 2.82 |
| 10/07/2026 | 2.93 | 3.00 | 2.92 | 2.96 | 469,548 | 2.96 |
| 10/06/2026 | 3.02 | 3.07 | 2.98 | 2.99 | 718,426 | 2.99 |
| 10/05/2026 | 3.02 | 3.04 | 2.90 | 2.97 | 1,102,328 | 2.97 |
| 10/02/2026 | 3.10 | 3.18 | 3.05 | 3.05 | 684,913 | 3.05 |
| 10/01/2026 | 3.14 | 3.20 | 3.03 | 3.09 | 711,210 | 3.09 |
| 9/30/2026 | 3.21 | 3.22 | 3.12 | 3.14 | 817,934 | 3.14 |
| 9/29/2026 | 3.18 | 3.28 | 3.12 | 3.22 | 720,724 | 3.22 |
| 9/28/2026 | 3.33 | 3.33 | 3.12 | 3.15 | 718,274 | 3.15 |
| 9/25/2026 | 3.45 | 3.50 | 3.33 | 3.34 | 548,018 | 3.34 |
| 9/24/2026 | 3.37 | 3.46 | 3.37 | 3.44 | 214,490 | 3.44 |
| 9/23/2026 | 3.43 | 3.45 | 3.31 | 3.38 | 569,444 | 3.38 |
| 9/22/2026 | 3.39 | 3.44 | 3.32 | 3.40 | 1,041,785 | 3.40 |
| 9/21/2026 | 3.45 | 3.50 | 3.37 | 3.39 | 809,011 | 3.39 |
| 9/18/2026 | 3.46 | 3.47 | 3.34 | 3.40 | 529,769 | 3.40 |
| 9/17/2026 | 3.41 | 3.56 | 3.40 | 3.40 | 812,449 | 3.40 |
| 9/16/2026 | 3.31 | 3.41 | 3.31 | 3.34 | 555,016 | 3.34 |
| 9/15/2026 | 3.42 | 3.42 | 3.29 | 3.33 | 612,639 | 3.33 |
| 9/14/2026 | 3.34 | 3.40 | 3.33 | 3.38 | 654,080 | 3.38 |
| 9/11/2026 | 3.51 | 3.55 | 3.43 | 3.46 | 709,196 | 3.46 |
| 9/10/2026 | 3.34 | 3.53 | 3.33 | 3.45 | 645,435 | 3.45 |
| 9/09/2026 | 3.55 | 3.58 | 3.41 | 3.44 | 381,037 | 3.44 |
| 9/08/2026 | 3.45 | 3.60 | 3.41 | 3.56 | 986,959 | 3.56 |
| 9/04/2026 | 3.43 | 3.45 | 3.33 | 3.37 | 936,661 | 3.37 |
| 9/03/2026 | 3.38 | 3.44 | 3.28 | 3.42 | 792,261 | 3.42 |
| 9/02/2026 | 3.28 | 3.43 | 3.26 | 3.32 | 1,376,491 | 3.32 |
| 9/01/2026 | 3.29 | 3.32 | 3.20 | 3.24 | 1,101,643 | 3.24 |
| 8/31/2026 | 3.31 | 3.43 | 3.30 | 3.37 | 1,032,828 | 3.37 |
| 8/28/2026 | 3.67 | 3.70 | 3.36 | 3.36 | 2,044,634 | 3.36 |
| 8/27/2026 | 3.68 | 3.84 | 3.58 | 3.74 | 3,449,656 | 3.74 |
| 8/26/2026 | 3.54 | 3.62 | 3.51 | 3.55 | 571,449 | 3.55 |
| 8/25/2026 | 3.50 | 3.77 | 3.50 | 3.62 | 2,096,406 | 3.62 |
| 8/24/2026 | 3.48 | 3.55 | 3.40 | 3.45 | 933,609 | 3.45 |
| 8/21/2026 | 3.50 | 3.56 | 3.41 | 3.46 | 1,573,230 | 3.46 |
| 8/20/2026 | 3.54 | 3.60 | 3.37 | 3.44 | 1,481,691 | 3.44 |
| 8/19/2026 | 3.56 | 3.59 | 3.42 | 3.57 | 2,308,409 | 3.57 |
| 8/18/2026 | 3.58 | 3.72 | 3.51 | 3.53 | 2,757,791 | 3.53 |
| 8/17/2026 | 4.09 | 4.15 | 3.66 | 3.70 | 5,437,097 | 3.70 |
| 8/14/2026 | 4.37 | 4.40 | 3.93 | 4.00 | 10,355,177 | 4.00 |
| 8/13/2026 | 6.27 | 6.50 | 5.88 | 5.99 | 5,460,121 | 5.99 |
| 8/12/2026 | 6.41 | 6.50 | 6.17 | 6.41 | 1,907,532 | 6.41 |
| 8/11/2026 | 5.96 | 6.30 | 5.81 | 6.21 | 2,252,296 | 6.21 |
| 8/10/2026 | 6.10 | 6.20 | 5.68 | 5.69 | 2,024,541 | 5.69 |
| 8/07/2026 | 5.65 | 5.87 | 5.51 | 5.80 | 1,789,388 | 5.80 |
| 8/06/2026 | 5.14 | 5.61 | 5.05 | 5.43 | 1,584,251 | 5.43 |
| 8/05/2026 | 5.42 | 5.55 | 5.14 | 5.38 | 1,268,389 | 5.38 |
| 8/04/2026 | 5.15 | 5.58 | 4.96 | 5.53 | 1,960,898 | 5.53 |
| 8/03/2026 | 4.55 | 4.81 | 4.34 | 4.78 | 1,449,938 | 4.78 |
| 7/31/2026 | 5.00 | 5.03 | 4.57 | 4.65 | 1,046,308 | 4.65 |
| 7/30/2026 | 4.80 | 5.07 | 4.50 | 4.91 | 2,198,595 | 4.91 |
| 7/29/2026 | 4.90 | 5.08 | 4.54 | 4.61 | 1,695,222 | 4.61 |
| 7/28/2026 | 4.89 | 5.05 | 4.60 | 4.90 | 2,109,207 | 4.90 |
| 7/27/2026 | 5.50 | 5.50 | 4.89 | 5.06 | 2,272,240 | 5.06 |
| 7/24/2026 | 6.22 | 6.25 | 5.38 | 5.41 | 2,651,730 | 5.41 |
| 7/23/2026 | 6.43 | 6.68 | 6.10 | 6.34 | 1,494,365 | 6.34 |
| 7/22/2026 | 5.95 | 6.99 | 5.95 | 6.47 | 2,571,841 | 6.47 |
| 7/21/2026 | 6.30 | 6.60 | 5.94 | 6.09 | 1,946,900 | 6.09 |
| 7/20/2026 | 6.40 | 6.50 | 5.45 | 6.22 | 3,742,101 | 6.22 |
| 7/17/2026 | 6.25 | 7.21 | 6.24 | 6.64 | 2,352,504 | 6.64 |
| 7/16/2026 | 6.62 | 6.62 | 6.25 | 6.42 | 1,576,489 | 6.42 |
| 7/15/2026 | 7.43 | 7.65 | 6.40 | 6.61 | 2,909,875 | 6.61 |
| 7/14/2026 | 6.42 | 7.19 | 6.42 | 7.03 | 3,200,653 | 7.03 |
| 7/13/2026 | 6.52 | 6.79 | 5.97 | 6.37 | 2,533,247 | 6.37 |