Amplitech Group Inc Historical Stock Prices

AMPG 
$0.072
*  
-0.002
-2.70 %
Get AMPG Alerts
*Delayed - data as of May 22, 2017  -  Find a broker to begin trading AMPG now


Community Rating:
View:    AMPG After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 19-FEB-2017 TO 19-MAY-2017

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A 0.075 0.07 0.072 123,436
05/19/2017 0.07 0.074 0.07 0.074 33,003
05/18/2017 0.07 0.074 0.067 0.074 79,033
05/17/2017 0.07 0.07 0.066 0.07 46,200
05/16/2017 0.07 0.071 0.065 0.07 82,002
05/15/2017 0.075 0.075 0.065 0.0707 162,585
05/12/2017 0.0755 0.0755 0.0546 0.0749 200,743
05/11/2017 0.0605 0.0672 0.05 0.06 343,730
05/10/2017 0.0727 0.0755 0.061 0.0624 112,825
05/09/2017 0.0748 0.0748 0.0737 0.0748 5,250
05/08/2017 0.075 0.078 0.07 0.073 372,075
05/05/2017 0.062 0.0739 0.06 0.0735 315,214
05/04/2017 0.0635 0.0739 0.062 0.063 104,176
05/03/2017 0.0645 0.0645 0.0645 0.0645 400
05/02/2017 0.071 0.074 0.071 0.0739 5,200
05/01/2017 0.0715 0.073 0.069 0.073 70,850
04/28/2017 0.0718 0.0718 0.0718 0.0718 300
04/27/2017 0.0657 0.074 0.0625 0.074 99,900
04/26/2017 0.0705 0.0727 0.0651 0.0651 47,662
04/25/2017 0.074 0.074 0.0655 0.07 124,835
04/24/2017 0.0675 0.073 0.0651 0.0723 66,900
04/21/2017 0.0716 0.073 0.0701 0.0701 32,745
04/20/2017 0.07 0.074 0.0699 0.074 85,000
04/19/2017 0.0706 0.0706 0.0706 0.0706 9,250
04/18/2017 0.068 0.0692 0.068 0.0692 12,314
04/17/2017 0.075 0.075 0.069 0.07 139,713
04/13/2017 0.075 0.075 0.0715 0.0732 27,882
04/12/2017 0.0747 0.075 0.0747 0.075 11,000
04/11/2017 0.075 0.076 0.075 0.075 9,032
04/10/2017 0.08 0.08 0.0756 0.0756 30,000
04/07/2017 0.075 0.08 0.0715 0.0715 85,520
04/06/2017 0.071 0.0741 0.071 0.0741 15,020
04/05/2017 0.0765 0.0765 0.071 0.071 47,605
04/04/2017 0.074 0.078 0.074 0.078 11,310
04/03/2017 0.0775 0.0775 0.0775 0.0775 5,005
03/31/2017 0.0799 0.08 0.0775 0.078 12,554
03/30/2017 0.073 0.073 0.073 0.073 5,076
03/29/2017 0.0842 0.0842 0.0723 0.083 6,726
03/28/2017 0.087 0.087 0.0781 0.0842 35,600
03/27/2017 0.078 0.0885 0.078 0.088 27,000
03/24/2017 0.078 0.078 0.075 0.075 39,364
03/23/2017 0.078 0.078 0.0641 0.078 155,553
03/22/2017 0.083 0.083 0.08 0.08 2,543
03/21/2017 0.08 0.08 0.0783 0.08 11,000
03/20/2017 0.1 0.1 0.0785 0.0785 11,000
03/17/2017 0.075 0.0849 0.075 0.0849 138,876
03/16/2017 0.0685 0.082 0.0685 0.082 38,073
03/15/2017 0.0673 0.0819 0.0673 0.07 44,064
03/14/2017 0.0699 0.0777 0.0664 0.0701 114,552
03/13/2017 0.078 0.078 0.0661 0.0739 111,345
03/10/2017 0.074 0.0779 0.074 0.0741 18,000
03/09/2017 0.0801 0.0801 0.0651 0.078 252,655
03/08/2017 0.0771 0.08 0.071 0.08 132,073
03/07/2017 0.0898 0.0898 0.0869 0.0898 6,500
03/06/2017 0.081 0.088 0.081 0.081 271,637
03/03/2017 0.095 0.11 0.0654 0.0799 627,204
03/02/2017 0.0935 0.1001 0.09 0.1001 152,967
03/01/2017 0.0969 0.099 0.0868 0.0935 236,625
02/28/2017 0.0979 0.0979 0.0962 0.0979 24,350
02/27/2017 0.0901 0.098 0.0901 0.0962 199,325
02/24/2017 0.0994 0.1 0.0994 0.0994 239,141
02/23/2017 0.0994 0.0994 0.096 0.096 20,515
02/22/2017 0.0994 0.0994 0.095 0.0994 151,250
02/21/2017 0.0927 0.0994 0.09 0.095 223,305
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format


News for AMPG





Research Brokers before you trade

Want to trade FX?





Smart Portfolio