Amplitech Group, Inc. - Common Stock (AMPG)
3.3600
-0.3800 (-10.16%)
NASDAQ· Last Trade: Aug 30th, 4:52 PM EDT
Historical Prices For Amplitech Group, Inc. - Common Stock (AMPG)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 | 3,449,700 | 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 | 1,481,692 | 3.44 |
| 8/19/2026 | 3.56 | 3.59 | 3.42 | 3.57 | 2,308,413 | 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 | 5,437,233 | 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 | 5,468,360 | 5.99 |
| 8/12/2026 | 6.41 | 6.50 | 6.17 | 6.41 | 1,907,557 | 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 | 2,024,566 | 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 | 1,584,252 | 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 | 2,198,600 | 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 | 2,271,971 | 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 | 1,494,415 | 6.34 |
| 7/22/2026 | 5.95 | 6.99 | 5.95 | 6.47 | 2,571,846 | 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 | 3,742,103 | 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 | 1,576,492 | 6.42 |
| 7/15/2026 | 7.43 | 7.65 | 6.40 | 6.61 | 2,909,876 | 6.61 |
| 7/14/2026 | 6.42 | 7.19 | 6.42 | 7.03 | 3,200,779 | 7.03 |
| 7/13/2026 | 6.52 | 6.79 | 5.97 | 6.37 | 2,533,297 | 6.37 |
| 7/10/2026 | 6.57 | 6.80 | 6.22 | 6.69 | 1,510,109 | 6.69 |
| 7/09/2026 | 6.67 | 6.80 | 6.23 | 6.56 | 1,790,814 | 6.56 |
| 7/08/2026 | 6.09 | 6.87 | 6.09 | 6.58 | 3,085,617 | 6.58 |
| 7/07/2026 | 6.62 | 7.16 | 6.02 | 6.25 | 11,102,665 | 6.25 |
| 7/06/2026 | 6.14 | 6.32 | 5.68 | 5.92 | 2,303,219 | 5.92 |
| 7/02/2026 | 7.05 | 7.16 | 5.94 | 5.99 | 2,817,244 | 5.99 |
| 7/01/2026 | 6.88 | 7.69 | 6.73 | 7.10 | 2,071,470 | 7.10 |
| 6/30/2026 | 7.08 | 7.44 | 6.56 | 6.96 | 2,323,015 | 6.96 |
| 6/29/2026 | 6.80 | 7.28 | 6.39 | 7.03 | 2,176,310 | 7.03 |
| 6/26/2026 | 6.69 | 6.89 | 6.16 | 6.55 | 3,255,783 | 6.55 |
| 6/25/2026 | 7.14 | 7.32 | 6.70 | 6.98 | 2,042,802 | 6.98 |
| 6/24/2026 | 7.58 | 7.68 | 6.83 | 7.07 | 3,439,112 | 7.07 |
| 6/23/2026 | 7.86 | 8.21 | 7.31 | 7.73 | 4,088,679 | 7.73 |
| 6/22/2026 | 8.88 | 9.01 | 7.95 | 8.45 | 4,208,721 | 8.45 |
| 6/18/2026 | 9.81 | 10.10 | 8.73 | 8.99 | 4,243,745 | 8.99 |
| 6/17/2026 | 8.60 | 10.11 | 8.30 | 9.70 | 5,686,632 | 9.70 |
| 6/16/2026 | 7.50 | 8.82 | 7.50 | 8.78 | 5,601,462 | 8.78 |
| 6/15/2026 | 8.88 | 8.90 | 7.29 | 7.50 | 8,148,658 | 7.50 |
| 6/12/2026 | 8.99 | 9.30 | 7.93 | 8.49 | 8,265,267 | 8.49 |
| 6/11/2026 | 7.96 | 9.26 | 7.81 | 8.67 | 13,830,151 | 8.67 |
| 6/10/2026 | 6.58 | 8.29 | 6.50 | 7.60 | 13,360,562 | 7.60 |
| 6/09/2026 | 7.10 | 7.74 | 6.06 | 6.84 | 15,902,124 | 6.84 |
| 6/08/2026 | 5.55 | 6.59 | 4.85 | 6.57 | 10,210,280 | 6.57 |
| 6/05/2026 | 5.79 | 6.02 | 5.10 | 5.18 | 6,294,928 | 5.18 |
| 6/04/2026 | 5.16 | 6.10 | 5.00 | 5.88 | 9,035,230 | 5.88 |
| 6/03/2026 | 5.00 | 5.33 | 4.51 | 5.33 | 6,584,753 | 5.33 |
| 6/02/2026 | 5.10 | 5.38 | 4.91 | 5.02 | 3,404,625 | 5.02 |
| 6/01/2026 | 4.42 | 5.42 | 4.39 | 5.15 | 6,147,647 | 5.15 |