XNAS
Datos históricos de AmpliTech Group, Inc.
AmpliTech Group, Inc. · AMPG
$2.84
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:55:29 UTC
- Variación en el periodo
- −25.65%
- Máximo
- US$10.11
- 17 de junio de 2026
- Mínimo
- US$1.64
- 30 de marzo de 2026
- Volumen medio diario
- 1.83 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 2.85 | 2.87 | 2.78 | 2.84 | +0.71% | 477,994.469 |
| 8 oct 2026 | 2.91 | 2.97 | 2.78 | 2.82 | −4.73% | 944,278.747 |
| 7 oct 2026 | 2.93 | 3.00 | 2.92 | 2.96 | −1.00% | 480,595.367 |
| 6 oct 2026 | 3.02 | 3.07 | 2.98 | 2.99 | +0.67% | 718,427.241 |
| 5 oct 2026 | 3.02 | 3.04 | 2.90 | 2.97 | −2.62% | 1.1 M |
| 2 oct 2026 | 3.10 | 3.18 | 3.05 | 3.05 | −1.29% | 684,910.589 |
| 1 oct 2026 | 3.14 | 3.20 | 3.03 | 3.09 | −1.59% | 711,210.405 |
| 30 sep 2026 | 3.21 | 3.22 | 3.12 | 3.14 | −2.48% | 817,943.563 |
| 29 sep 2026 | 3.18 | 3.28 | 3.12 | 3.22 | +2.22% | 720,775.84 |
| 28 sep 2026 | 3.33 | 3.33 | 3.12 | 3.15 | −5.69% | 718,326.275 |
| 25 sep 2026 | 3.45 | 3.50 | 3.34 | 3.34 | −2.91% | 548,017.283 |
| 24 sep 2026 | 3.37 | 3.46 | 3.37 | 3.44 | +1.78% | 214,590.466 |
| 23 sep 2026 | 3.43 | 3.45 | 3.31 | 3.38 | −0.73% | 569,498.387 |
| 22 sep 2026 | 3.39 | 3.45 | 3.32 | 3.41 | +0.44% | 1.04 M |
| 21 sep 2026 | 3.45 | 3.50 | 3.37 | 3.39 | −0.29% | 810,992.793 |
| 18 sep 2026 | 3.46 | 3.47 | 3.34 | 3.40 | −0.15% | 529,769.051 |
| 17 sep 2026 | 3.41 | 3.56 | 3.40 | 3.41 | +1.95% | 812,579.802 |
| 16 sep 2026 | 3.31 | 3.41 | 3.31 | 3.34 | +0.30% | 568,139.115 |
| 15 sep 2026 | 3.42 | 3.42 | 3.29 | 3.33 | −1.48% | 613,141.386 |
| 14 sep 2026 | 3.34 | 3.40 | 3.33 | 3.38 | −2.31% | 654,084.202 |
| 11 sep 2026 | 3.51 | 3.55 | 3.43 | 3.46 | +0.29% | 709,196.338 |
| 10 sep 2026 | 3.34 | 3.53 | 3.33 | 3.45 | +0.29% | 645,485.673 |
| 9 sep 2026 | 3.55 | 3.58 | 3.41 | 3.44 | −3.51% | 381,057.516 |
| 8 sep 2026 | 3.45 | 3.61 | 3.41 | 3.57 | +5.79% | 987,705.715 |
| 4 sep 2026 | 3.43 | 3.45 | 3.33 | 3.37 | −1.46% | 936,659.306 |
| 3 sep 2026 | 3.38 | 3.44 | 3.28 | 3.42 | +3.01% | 792,370.724 |
| 2 sep 2026 | 3.28 | 3.43 | 3.26 | 3.32 | +2.47% | 1.38 M |
| 1 sep 2026 | 3.29 | 3.32 | 3.20 | 3.24 | −3.86% | 1.1 M |
| 31 ago 2026 | 3.31 | 3.43 | 3.30 | 3.37 | +0.30% | 1.03 M |
| 28 ago 2026 | 3.67 | 3.70 | 3.36 | 3.36 | −10.16% | 2.04 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.