MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
AMPG — AMPLITECH GROUP INC. COM
NasdaqAMPLITECH GROUP INC. COM
$3.05
-0.04(-1.29%)
- O
- 3.10
- H
- 3.18
- L
- 3.05
- V
- 680.31K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$3.05
Period Return+67.58%
Period High$10.11
Period Low$1.43
Avg Daily Volume1.41M
Total Trading Days365
AMPG — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $3.10 | $3.18 | $3.05 | $3.05 | $-0.04 | -1.29% | 680,307 | $3.11 | $3.05 $3.18 |
| Oct 1, 2026 | $3.14 | $3.20 | $3.03 | $3.09 | $-0.05 | -1.59% | 711,210 | $3.08 | $3.03 $3.20 |
| Sep 30, 2026 | $3.21 | $3.22 | $3.12 | $3.14 | $-0.08 | -2.48% | 817,944 | $3.17 | $3.12 $3.22 |
| Sep 29, 2026 | $3.18 | $3.28 | $3.12 | $3.22 | +$0.07 | +2.22% | 720,776 | $3.20 | $3.12 $3.28 |
| Sep 28, 2026 | $3.33 | $3.33 | $3.12 | $3.15 | $-0.19 | -5.69% | 718,326 | $3.19 | $3.12 $3.33 |
| Sep 25, 2026 | $3.45 | $3.50 | $3.34 | $3.34 | $-0.10 | -2.91% | 548,017 | $3.40 | $3.34 $3.50 |
| Sep 24, 2026 | $3.37 | $3.46 | $3.37 | $3.44 | +$0.06 | +1.78% | 214,590 | $3.42 | $3.37 $3.46 |
| Sep 23, 2026 | $3.43 | $3.45 | $3.31 | $3.38 | $-0.03 | -0.73% | 569,498 | $3.38 | $3.31 $3.45 |
| Sep 22, 2026 | $3.39 | $3.45 | $3.32 | $3.41 | +$0.02 | +0.44% | 1,042,049 | $3.38 | $3.32 $3.45 |
| Sep 21, 2026 | $3.45 | $3.50 | $3.37 | $3.39 | $-0.01 | -0.29% | 810,993 | $3.42 | $3.37 $3.50 |
| Sep 18, 2026 | $3.46 | $3.47 | $3.34 | $3.40 | $-0.01 | -0.15% | 529,769 | $3.38 | $3.34 $3.47 |
| Sep 17, 2026 | $3.41 | $3.56 | $3.40 | $3.41 | +$0.07 | +1.95% | 812,580 | $3.47 | $3.40 $3.56 |
| Sep 16, 2026 | $3.31 | $3.41 | $3.31 | $3.34 | +$0.01 | +0.30% | 568,139 | $3.36 | $3.31 $3.41 |
| Sep 15, 2026 | $3.42 | $3.42 | $3.29 | $3.33 | $-0.05 | -1.48% | 573,239 | $3.34 | $3.29 $3.42 |
| Sep 14, 2026 | $3.34 | $3.40 | $3.33 | $3.38 | $-0.08 | -2.31% | 649,306 | $3.37 | $3.33 $3.40 |
| Sep 11, 2026 | $3.51 | $3.55 | $3.43 | $3.46 | +$0.01 | +0.29% | 709,196 | $3.50 | $3.43 $3.55 |
| Sep 10, 2026 | $3.34 | $3.53 | $3.33 | $3.45 | +$0.01 | +0.29% | 645,486 | $3.45 | $3.33 $3.53 |
| Sep 9, 2026 | $3.55 | $3.58 | $3.41 | $3.44 | $-0.13 | -3.51% | 381,058 | $3.45 | $3.41 $3.58 |
| Sep 8, 2026 | $3.45 | $3.61 | $3.41 | $3.57 | +$0.20 | +5.79% | 987,706 | $3.55 | $3.41 $3.61 |
| Sep 4, 2026 | $3.43 | $3.45 | $3.33 | $3.37 | $-0.05 | -1.46% | 936,659 | $3.37 | $3.33 $3.45 |
| Sep 3, 2026 | $3.38 | $3.44 | $3.28 | $3.42 | +$0.10 | +3.01% | 792,371 | $3.37 | $3.28 $3.44 |
| Sep 2, 2026 | $3.28 | $3.43 | $3.26 | $3.32 | +$0.08 | +2.47% | 1,365,044 | $3.36 | $3.26 $3.43 |
| Sep 1, 2026 | $3.29 | $3.32 | $3.20 | $3.24 | $-0.13 | -3.86% | 1,102,153 | $3.25 | $3.20 $3.32 |
| Aug 31, 2026 | $3.31 | $3.43 | $3.30 | $3.37 | +$0.01 | +0.30% | 1,034,633 | $3.37 | $3.30 $3.43 |
| Aug 28, 2026 | $3.67 | $3.70 | $3.36 | $3.36 | $-0.38 | -10.16% | 2,044,634 | $3.49 | $3.36 $3.70 |
| Aug 27, 2026 | $3.68 | $3.84 | $3.58 | $3.74 | +$0.19 | +5.35% | 3,450,368 | $3.74 | $3.58 $3.84 |
| Aug 26, 2026 | $3.54 | $3.62 | $3.51 | $3.55 | $-0.07 | -1.93% | 571,806 | $3.56 | $3.51 $3.62 |
| Aug 25, 2026 | $3.50 | $3.77 | $3.50 | $3.62 | +$0.17 | +4.93% | 2,096,967 | $3.67 | $3.50 $3.77 |
| Aug 24, 2026 | $3.48 | $3.55 | $3.40 | $3.45 | $-0.01 | -0.29% | 933,879 | $3.46 | $3.40 $3.55 |
| Aug 21, 2026 | $3.50 | $3.56 | $3.41 | $3.46 | +$0.02 | +0.58% | 1,573,229 | $3.48 | $3.41 $3.56 |