Amplitech Group Inc Historical Stock Prices

AMPG 
$0.07
*  
-0.0043
-5.79 %
Get AMPG Alerts
*Delayed - data as of Jun. 26, 2017  -  Find a broker to begin trading AMPG now


Community Rating:
 
 
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 26-MAR-2017 TO 26-JUN-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 0.07 0.0664 0.07 7,166
06/26/2017 0.07 0.07 0.0664 0.07 7,166
06/23/2017 0.069 0.0743 0.069 0.0743 106,295
06/22/2017 0.072 0.072 0.072 0.072 3,000
06/21/2017 0.0744 0.0744 0.065 0.065 71,000
06/20/2017 0.0744 0.0744 0.065 0.065 12,000
06/19/2017 0.0719 0.0745 0.0719 0.0745 110,000
06/16/2017 0.0612 0.0745 0.0612 0.0725 267,338
06/15/2017 0.0634 0.0634 0.0634 0.0634 13,750
06/14/2017 0.06 0.0649 0.06 0.061 20,300
06/13/2017 0.0725 0.0745 0.061 0.0612 289,407
06/12/2017 0.075 0.075 0.061 0.068 168,100
06/09/2017 0.0725 0.0725 0.066 0.0725 29,500
06/08/2017 0.07 0.07 0.07 0.07 17,015
06/07/2017 0.071 0.0725 0.07 0.0725 69,000
06/06/2017 0.0693 0.0702 0.0661 0.07 45,652
06/05/2017 0.072 0.075 0.069 0.0696 116,694
06/02/2017 0.067 0.074 0.067 0.0724 63,087
06/01/2017 0.068 0.069 0.067 0.067 36,317
05/31/2017 0.0667 0.07 0.0667 0.07 25,900
05/30/2017 0.0728 0.074 0.0668 0.0668 103,399
05/26/2017 0.072 0.072 0.0662 0.0662 159,055
05/25/2017 0.0749 0.0749 0.061 0.0655 172,665
05/24/2017 0.07 0.075 0.07 0.074 142,991
05/23/2017 0.074 0.074 0.0707 0.072 12,395
05/22/2017 0.075 0.075 0.07 0.072 131,436
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
*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