Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Amplitech Group (OP: AMPG )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2017 0.0799 0.0800 0.0775 0.0780 12,554 +0.01(+6.85%)
Mar 30, 2017 0.0730 0.0730 0.0730 0.0730 5,076 -0.01(-12.05%)
Mar 29, 2017 0.0842 0.0842 0.0723 0.0830 6,726 -0.00(-1.43%)
Mar 28, 2017 0.0870 0.0870 0.0781 0.0842 35,600 -0.00(-4.32%)
Mar 27, 2017 0.0780 0.0885 0.0780 0.0880 27,000 +0.01(+17.33%)
Mar 24, 2017 0.0779 0.0780 0.0750 0.0750 39,364 -0.00(-3.85%)
Mar 23, 2017 0.0780 0.0780 0.0641 0.0780 155,553 -0.00(-2.50%)
Mar 22, 2017 0.0830 0.0830 0.0800 0.0800 2,543 +0.00(+0.00%)
Mar 21, 2017 0.0800 0.0800 0.0783 0.0800 11,000 +0.00(+1.91%)
Mar 20, 2017 0.1000 0.1000 0.0785 0.0785 11,000 -0.01(-7.54%)
Mar 17, 2017 0.0750 0.0849 0.0750 0.0849 138,876 +0.00(+3.54%)
Mar 16, 2017 0.0685 0.0820 0.0685 0.0820 38,073 +0.01(+17.14%)
Mar 15, 2017 0.0673 0.0819 0.0673 0.0700 44,064 -0.00(-0.11%)
Mar 14, 2017 0.0699 0.0777 0.0664 0.0701 114,552 -0.00(-5.17%)
Mar 13, 2017 0.0780 0.0780 0.0661 0.0739 111,345 -0.00(-0.27%)
Mar 10, 2017 0.0740 0.0779 0.0740 0.0741 18,000 -0.00(-5.00%)
Mar 09, 2017 0.0801 0.0801 0.0651 0.0780 252,655 -0.00(-2.50%)
Mar 08, 2017 0.0771 0.0800 0.0710 0.0800 132,073 -0.01(-10.91%)
Mar 07, 2017 0.0898 0.0898 0.0869 0.0898 6,500 +0.01(+10.86%)
Mar 06, 2017 0.0810 0.0880 0.0810 0.0810 271,637 +0.00(+1.38%)
Mar 03, 2017 0.0950 0.1100 0.0654 0.0799 627,204 -0.02(-20.14%)
Mar 02, 2017 0.0935 0.1001 0.0900 0.1001 152,967 +0.01(+7.01%)
Mar 01, 2017 0.0969 0.0990 0.0868 0.0935 236,625 -0.00(-4.49%)
Feb 28, 2017 0.0979 0.0979 0.0962 0.0979 24,350 +0.00(+1.75%)
Feb 27, 2017 0.0901 0.0980 0.0901 0.0962 199,325 -0.00(-3.20%)
Feb 24, 2017 0.0994 0.1000 0.0994 0.0994 239,141 +0.00(+3.54%)
Feb 23, 2017 0.0994 0.0994 0.0960 0.0960 20,515 -0.00(-3.42%)
Feb 22, 2017 0.0994 0.0994 0.0950 0.0994 151,250 +0.00(+4.62%)
Feb 21, 2017 0.0927 0.0994 0.0900 0.0950 223,305 +0.00(+0.22%)
Feb 17, 2017 0.0948 0.0948 0.0948 0 +0.01(+9.22%)
Feb 16, 2017 0.0908 0.0908 0.0800 0.0868 179,141 +0.01(+8.50%)
Feb 15, 2017 0.0807 0.0807 0.0770 0.0800 100,650 +0.00(+3.76%)
Feb 14, 2017 0.0780 0.0808 0.0706 0.0771 300,954 -0.00(-1.15%)
Feb 13, 2017 0.0750 0.0780 0.0742 0.0780 68,000 +0.01(+11.43%)
Feb 10, 2017 0.0745 0.0745 0.0700 0.0700 130,000 -0.00(-3.11%)
Feb 09, 2017 0.0745 0.0745 0.0722 0.0722 12,400 -0.00(-2.36%)
Feb 08, 2017 0.0740 0.0740 0.0700 0.0740 116,000 +0.00(+0.00%)
Feb 07, 2017 0.0740 0.0740 0.0740 0.0740 2,300 +0.00(+0.00%)
Feb 06, 2017 0.0740 0.0740 0.0740 0.0740 45,583 +0.00(+0.00%)
Feb 03, 2017 0.0740 0.0740 0.0670 0.0740 171,301 +0.00(+5.11%)
Feb 02, 2017 0.0747 0.0747 0.0703 0.0704 41,716 -0.00(-5.50%)
Feb 01, 2017 0.0700 0.0748 0.0696 0.0745 100,166 +0.00(+3.47%)
Jan 31, 2017 0.0680 0.0730 0.0673 0.0720 508,927 +0.00(+6.04%)
Jan 30, 2017 0.0695 0.0695 0.0600 0.0679 425,552 +0.00(+1.34%)
Jan 27, 2017 0.0695 0.0695 0.0670 0.0670 45,600 -0.00(-3.60%)
Jan 26, 2017 0.0695 0.0695 0.0695 0.0695 47,000 +0.00(+0.29%)
Jan 25, 2017 0.0700 0.0710 0.0601 0.0693 122,933 -0.00(-1.00%)
Jan 24, 2017 0.0683 0.0700 0.0625 0.0700 196,155 +0.00(+0.00%)
Jan 23, 2017 0.0725 0.0725 0.0625 0.0700 231,000 -0.00(-1.41%)
Jan 20, 2017 0.0700 0.0710 0.0625 0.0710 135,499 +0.00(+1.43%)
Jan 19, 2017 0.0700 0.0700 0.0650 0.0700 17,060 +0.00(+0.00%)
Jan 18, 2017 0.0695 0.0700 0.0650 0.0700 33,850 +0.00(+0.00%)
Jan 17, 2017 0.0611 0.0748 0.0611 0.0700 328,369 +0.00(+1.60%)
Jan 13, 2017 0.0689 0.0689 0.0689 0 +0.00(+6.00%)
Jan 12, 2017 0.0610 0.0650 0.0610 0.0650 33,030 +0.00(+4.84%)
Jan 11, 2017 0.0650 0.0650 0.0620 0.0620 166,050 -0.00(-4.62%)
Jan 10, 2017 0.0700 0.0738 0.0645 0.0650 517,005 +0.00(+0.78%)
Jan 09, 2017 0.0610 0.0658 0.0610 0.0645 69,900 +0.00(+5.74%)
Jan 06, 2017 0.0620 0.0620 0.0610 0.0610 50,389 -0.00(-1.61%)
Jan 05, 2017 0.0625 0.0640 0.0600 0.0620 425,563 +0.00(+4.20%)
Jan 04, 2017 0.0573 0.0640 0.0573 0.0595 160,861 +0.00(+1.71%)
Jan 03, 2017 0.0630 0.0630 0.0585 0.0585 311,760 -0.00(-7.14%)
Dec 30, 2016 0.0630 0.0630 0.0630 0 +0.00(+1.61%)
Dec 29, 2016 0.0620 0.0620 0.0570 0.0620 93,453 +0.00(+5.08%)
Dec 28, 2016 0.0595 0.0669 0.0542 0.0590 157,161 +0.00(+2.61%)
Dec 27, 2016 0.0540 0.0575 0.0530 0.0575 397,100 +0.00(+6.48%)
Dec 23, 2016 0.0540 0.0540 0.0540 0 +0.00(+0.19%)
Dec 22, 2016 0.0540 0.0540 0.0505 0.0539 55,159 +0.00(+0.00%)
Dec 21, 2016 0.0510 0.0539 0.0500 0.0539 158,860 +0.01(+11.13%)
Dec 19, 2016 0.0485 0.0485 0.0485 0 +0.00(+0.00%)
Dec 14, 2016 0.0485 0.0485 0.0485 0 +0.00(+2.11%)
Dec 12, 2016 0.0475 0.0475 0.0475 0 -0.00(-2.46%)
Dec 09, 2016 0.0487 0.0495 0.0485 0.0487 153,836 -0.00(-1.62%)
Dec 08, 2016 0.0495 0.0495 0.0495 0.0495 25,000 -0.00(-2.94%)
Dec 06, 2016 0.0510 0.0510 0.0510 0 +0.00(+2.00%)
Dec 01, 2016 0.0500 0.0500 0.0500 0 -0.00(-2.15%)
Nov 30, 2016 0.0518 0.0518 0.0510 0.0511 70,000 +0.00(+0.20%)
Nov 29, 2016 0.0521 0.0522 0.0510 0.0510 33,500 -0.00(-1.92%)
Nov 28, 2016 0.0514 0.0523 0.0514 0.0520 12,800 +0.00(+4.00%)
Nov 22, 2016 0.0500 0.0500 0.0500 0 -0.00(-1.96%)
Nov 21, 2016 0.0520 0.0520 0.0506 0.0510 38,515 -0.00(-3.77%)
Nov 18, 2016 0.0530 0.0530 0.0530 0.0530 56,357 +0.00(+1.92%)
Nov 16, 2016 0.0520 0.0520 0.0520 0 -0.00(-1.89%)
Nov 15, 2016 0.0512 0.0530 0.0500 0.0530 51,536 +0.00(+8.16%)
Nov 14, 2016 0.0508 0.0530 0.0490 0.0490 77,385 -0.00(-2.00%)
Nov 11, 2016 0.0490 0.0500 0.0480 0.0500 63,350 +0.00(+2.04%)
Nov 10, 2016 0.0510 0.0510 0.0480 0.0490 290,650 +0.00(+0.00%)
Nov 09, 2016 0.0510 0.0510 0.0490 0.0490 63,000 -0.00(-2.20%)
Nov 08, 2016 0.0520 0.0530 0.0501 0.0501 104,546 -0.00(-3.65%)
Nov 07, 2016 0.0510 0.0520 0.0510 0.0520 60,183 +0.00(+3.79%)
Nov 04, 2016 0.0521 0.0549 0.0500 0.0501 276,100 -0.00(-8.91%)
Nov 03, 2016 0.0585 0.0585 0.0550 0.0550 74,158 -0.00(-5.82%)
Nov 02, 2016 0.0640 0.0640 0.0584 0.0584 280,176 -0.00(-2.67%)
Nov 01, 2016 0.0549 0.0640 0.0549 0.0600 1,292,687 +0.00(+5.45%)
Oct 31, 2016 0.0569 0.0569 0.0525 0.0569 169,644 +0.00(+8.38%)
Oct 28, 2016 0.0525 0.0530 0.0525 0.0525 195,524 +0.00(+0.00%)
Oct 27, 2016 0.0575 0.0575 0.0491 0.0525 283,312 -0.01(-9.48%)
Oct 26, 2016 0.0500 0.0580 0.0500 0.0580 59,300 +0.01(+16.23%)
Oct 25, 2016 0.0500 0.0500 0.0466 0.0499 56,297 -0.00(-2.16%)
Oct 24, 2016 0.0470 0.0520 0.0470 0.0510 209,300 +0.00(+2.00%)
Oct 21, 2016 0.0478 0.0500 0.0478 0.0500 269,059 +0.00(+2.88%)
Oct 20, 2016 0.0446 0.0486 0.0446 0.0486 77,700 +0.00(+3.40%)
Oct 19, 2016 0.0470 0.0470 0.0470 0.0470 53,000 +0.00(+0.00%)
Oct 18, 2016 0.0440 0.0470 0.0440 0.0470 279,699 +0.00(+6.09%)
Oct 14, 2016 0.0443 0.0443 0.0443 0 +0.00(+0.00%)
Oct 13, 2016 0.0444 0.0444 0.0443 0.0443 3,000 -0.00(-0.45%)
Oct 10, 2016 0.0445 0.0445 0.0445 0 -0.00(-1.11%)
Oct 07, 2016 0.0392 0.0450 0.0391 0.0450 242,250 +0.00(+2.27%)
Oct 04, 2016 0.0440 0.0440 0.0440 0 -0.00(-1.12%)
Oct 03, 2016 0.0445 0.0445 0.0445 0.0445 100,000 +0.00(+0.00%)
Sep 30, 2016 0.0445 0.0445 0.0445 0.0445 0 +0.00(+0.00%)
Sep 29, 2016 0.0410 0.0477 0.0410 0.0445 62,243 +0.00(+3.49%)
Sep 28, 2016 0.0440 0.0450 0.0430 0.0430 131,200 -0.00(-1.15%)
Sep 27, 2016 0.0435 0.0435 0.0435 0.0435 23,000 +0.00(+0.00%)
Sep 26, 2016 0.0450 0.0450 0.0435 0.0435 60,000 -0.00(-7.62%)
Sep 22, 2016 0.0471 0.0471 0.0471 0 +0.01(+13.47%)
Sep 21, 2016 0.0410 0.0415 0.0410 0.0415 48,120 +0.00(+3.75%)
Sep 20, 2016 0.0400 0.0400 0.0400 0.0400 1,500 -0.01(-12.85%)
Sep 19, 2016 0.0459 0.0459 0.0459 0.0459 35,000 -0.00(-2.24%)
Sep 16, 2016 0.0420 0.0469 0.0420 0.0469 70,900 +0.01(+22.58%)
Sep 15, 2016 0.0383 0.0383 0.0383 0.0383 3,914 -0.00(-2.17%)
Sep 14, 2016 0.0416 0.0416 0.0383 0.0392 59,071 -0.00(-2.37%)
Sep 13, 2016 0.0401 0.0401 0.0401 0.0401 1,671 -0.00(-4.52%)
Sep 12, 2016 0.0440 0.0440 0.0376 0.0420 222,155 -0.00(-6.67%)
Sep 09, 2016 0.0455 0.0477 0.0450 0.0450 285,883 +0.00(+1.33%)
Sep 06, 2016 0.0444 0.0444 0.0444 0 +0.00(+6.24%)
Sep 02, 2016 0.0418 0.0418 0.0418 0 -0.00(-0.48%)
Sep 01, 2016 0.0400 0.0422 0.0400 0.0420 609,098 +0.00(+5.00%)
Aug 31, 2016 0.0390 0.0415 0.0390 0.0400 26,500 +0.00(+0.00%)
Aug 30, 2016 0.0362 0.0400 0.0362 0.0400 245,750 +0.00(+7.67%)
Aug 29, 2016 0.0360 0.0410 0.0352 0.0372 138,300 -0.00(-9.39%)
Aug 24, 2016 0.0410 0.0410 0.0410 0 +0.00(+0.24%)
Aug 23, 2016 0.0400 0.0415 0.0380 0.0409 13,450 -0.00(-1.45%)
Aug 22, 2016 0.0409 0.0415 0.0409 0.0415 12,800 +0.00(+6.96%)
Aug 18, 2016 0.0388 0.0388 0.0388 0 -0.00(-7.18%)
Aug 17, 2016 0.0399 0.0418 0.0399 0.0418 28,075 +0.01(+17.75%)
Aug 16, 2016 0.0409 0.0410 0.0312 0.0355 142,800 -0.01(-13.41%)
Aug 15, 2016 0.0370 0.0419 0.0365 0.0410 243,144 +0.00(+10.81%)
Aug 12, 2016 0.0370 0.0370 0.0301 0.0370 10,210 +0.00(+0.00%)
Aug 11, 2016 0.0305 0.0370 0.0305 0.0370 10,300 -0.00(-0.54%)
Aug 09, 2016 0.0372 0.0372 0.0372 0 +0.00(+9.41%)
Aug 08, 2016 0.0350 0.0350 0.0315 0.0340 598,058 -0.00(-2.86%)
Aug 05, 2016 0.0330 0.0399 0.0330 0.0350 244,110 +0.00(+6.06%)
Aug 04, 2016 0.0323 0.0330 0.0323 0.0330 10,000 +0.00(+0.92%)
Aug 03, 2016 0.0327 0.0327 0.0327 0.0327 1,511 -0.00(-0.91%)
Aug 02, 2016 0.0330 0.0330 0.0330 0.0330 3,400 +0.00(+0.00%)
Aug 01, 2016 0.0330 0.0330 0.0318 0.0330 32,490 +0.00(+10.00%)
Jul 28, 2016 0.0300 0.0300 0.0300 0 +0.00(+9.09%)
Jul 27, 2016 0.0300 0.0331 0.0275 0.0275 305,244 +0.00(+0.00%)
Jul 26, 2016 0.0275 0.0275 0.0275 0.0275 24,500 -0.00(-11.29%)
Jul 19, 2016 0.0310 0.0310 0.0310 0 +0.00(+8.77%)
Jul 15, 2016 0.0285 0.0285 0.0285 0 -0.00(-10.94%)
Jul 14, 2016 0.0382 0.0382 0.0300 0.0320 155,000 +0.00(+6.67%)
Jul 13, 2016 0.0389 0.0389 0.0290 0.0300 783,520 -0.01(-23.27%)
Jul 12, 2016 0.0320 0.0400 0.0315 0.0391 553,880 +0.01(+25.72%)
Jul 11, 2016 0.0328 0.0328 0.0311 0.0311 29,685 +0.00(+0.32%)
Jul 08, 2016 0.0339 0.0295 0.0310 194,134 -0.00(-8.55%)
Jul 07, 2016 0.0290 0.0340 0.0290 0.0339 242,887 +0.01(+21.07%)
Jul 05, 2016 0.0240 0.0318 0.0240 0.0280 160,305 +0.01(+21.74%)
Jul 01, 2016 0.0230 0.0230 0.0230 0 -0.00(-3.77%)
Jun 30, 2016 0.0239 0.0239 0.0239 0.0239 100 +0.00(+9.38%)
Jun 29, 2016 0.0201 0.0239 0.0201 0.0219 412,416 -0.00(-0.68%)
Jun 28, 2016 0.0199 0.0250 0.0199 0.0220 288,400 +0.00(+0.92%)
Jun 27, 2016 0.0200 0.0218 0.0199 0.0218 362,200 -0.00(-5.22%)
Jun 24, 2016 0.0230 0.0230 0.0230 0.0230 10,000 +0.00(+6.48%)
Jun 22, 2016 0.0216 0.0216 0.0216 0 -0.00(-6.09%)
Jun 21, 2016 0.0220 0.0230 0.0212 0.0230 90,000 +0.00(+4.55%)
Jun 20, 2016 0.0221 0.0221 0.0220 0.0220 35,000 +0.00(+4.76%)
Jun 17, 2016 0.0210 0.0210 0.0210 0.0210 60,000 -0.00(-14.32%)
Jun 16, 2016 0.0231 0.0245 0.0210 0.0245 66,100 -0.00(-15.19%)
Jun 15, 2016 0.0280 0.0290 0.0216 0.0289 241,400 +0.00(+3.21%)
Jun 14, 2016 0.0200 0.0280 0.0200 0.0280 17,000 +0.00(+0.00%)
Jun 13, 2016 0.0280 0.0280 0.0280 0.0280 1,000 +0.00(+0.00%)
Jun 10, 2016 0.0215 0.0300 0.0200 0.0280 372,561 +0.01(+38.27%)
Jun 09, 2016 0.0207 0.0208 0.0203 0.0203 24,450 -0.00(-3.57%)
Jun 08, 2016 0.0185 0.0210 0.0185 0.0210 406,993 +0.00(+19.32%)
Jun 07, 2016 0.0218 0.0218 0.0176 0.0176 260,200 -0.00(-7.37%)
Jun 03, 2016 0.0190 0.0190 0.0190 0 +0.00(+5.56%)
Jun 02, 2016 0.0180 0.0184 0.0180 0.0180 155,000 +0.00(+0.00%)
Jun 01, 2016 0.0180 0.0184 0.0180 0.0180 165,000 +0.00(+0.00%)
May 31, 2016 0.0180 0.0180 0.0180 0.0180 51,000 +0.00(+0.00%)
May 26, 2016 0.0180 0.0180 0.0180 0 +0.00(+0.00%)
May 25, 2016 0.0180 0.0180 0.0180 0.0180 150,000 +0.00(+0.00%)
May 20, 2016 0.0180 0.0180 0.0180 0 +0.00(+0.00%)
May 19, 2016 0.0170 0.0180 0.0170 0.0180 100,909 -0.00(-7.69%)
May 18, 2016 0.0195 0.0195 0.0195 0.0195 26,000 -0.00(-0.76%)
May 16, 2016 0.0197 0.0197 0.0197 0 -0.00(-6.43%)
May 13, 2016 0.0210 0.0210 0.0210 0.0210 23,333 +0.00(+0.00%)
May 10, 2016 0.0210 0.0210 0.0210 0 -0.00(-4.55%)
May 09, 2016 0.0175 0.0220 0.0174 0.0220 154,557 +0.00(+12.82%)
May 06, 2016 0.0195 0.0195 0.0195 0.0195 25,000 +0.00(+2.63%)
May 04, 2016 0.0190 0.0190 0.0190 0 -0.00(-7.32%)
Apr 29, 2016 0.0205 0.0205 0.0205 0 -0.00(-6.82%)
Apr 28, 2016 0.0220 0.0220 0.0217 0.0220 50,000 -0.00(-2.65%)
Apr 26, 2016 0.0226 0.0226 0.0226 0 -0.00(-1.74%)
Apr 25, 2016 0.0203 0.0230 0.0163 0.0230 160,650 +0.00(+9.52%)
Apr 20, 2016 0.0210 0.0210 0.0210 0 -0.00(-4.55%)
Apr 19, 2016 0.0239 0.0239 0.0220 0.0220 83,000 +0.00(+4.76%)
Apr 18, 2016 0.0220 0.0247 0.0210 0.0210 252,074 -0.00(-4.55%)
Apr 13, 2016 0.0220 0.0220 0.0220 0 +0.00(+10.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.