AmpliTech Group, Inc. (AMPG)
NASDAQ: AMPG · Real-Time Price · USD
1.020
-0.040 (-3.77%)
At close: Oct 30, 2024, 4:00 PM
1.050
+0.030 (2.94%)
After-hours: Oct 30, 2024, 6:33 PM EDT
AmpliTech Group Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 30, 2024 | 1.09 | 1.09 | 0.98 | 1.02 | 1.02 | -3.77% | 28,160 |
Oct 29, 2024 | 1.04 | 1.12 | 1.01 | 1.06 | 1.06 | 3.92% | 46,555 |
Oct 28, 2024 | 1.01 | 1.05 | 1.01 | 1.02 | 1.02 | -0.97% | 18,777 |
Oct 25, 2024 | 1.04 | 1.10 | 1.00 | 1.03 | 1.03 | -1.90% | 35,401 |
Oct 24, 2024 | 1.19 | 1.19 | 1.05 | 1.05 | 1.05 | -11.76% | 72,357 |
Oct 23, 2024 | 1.06 | 1.24 | 1.02 | 1.19 | 1.19 | 22.05% | 165,816 |
Oct 22, 2024 | 0.88 | 1.00 | 0.88 | 0.98 | 0.98 | 13.50% | 136,698 |
Oct 21, 2024 | 0.84 | 0.88 | 0.84 | 0.86 | 0.86 | 2.51% | 20,438 |
Oct 18, 2024 | 0.88 | 0.88 | 0.84 | 0.84 | 0.84 | -4.03% | 40,449 |
Oct 17, 2024 | 0.88 | 0.89 | 0.87 | 0.87 | 0.87 | -0.07% | 9,896 |
Oct 16, 2024 | 0.88 | 0.88 | 0.87 | 0.87 | 0.87 | 4.65% | 52,357 |
Oct 15, 2024 | 0.84 | 0.88 | 0.84 | 0.84 | 0.84 | -4.03% | 8,872 |
Oct 14, 2024 | 0.83 | 0.88 | 0.82 | 0.87 | 0.87 | 8.74% | 38,191 |
Oct 11, 2024 | 0.77 | 0.82 | 0.77 | 0.80 | 0.80 | 0.46% | 24,909 |
Oct 10, 2024 | 0.78 | 0.80 | 0.76 | 0.80 | 0.80 | 4.04% | 20,657 |
Oct 9, 2024 | 0.80 | 0.80 | 0.73 | 0.77 | 0.77 | 4.86% | 56,861 |
Oct 8, 2024 | 0.72 | 0.75 | 0.72 | 0.73 | 0.73 | -1.34% | 31,384 |
Oct 7, 2024 | 0.74 | 0.75 | 0.72 | 0.74 | 0.74 | 2.82% | 20,588 |
Oct 4, 2024 | 0.73 | 0.73 | 0.70 | 0.72 | 0.72 | -2.32% | 22,149 |
Oct 3, 2024 | 0.73 | 0.75 | 0.72 | 0.74 | 0.74 | -0.45% | 11,967 |
Oct 2, 2024 | 0.75 | 0.79 | 0.73 | 0.74 | 0.74 | -4.38% | 16,097 |
Oct 1, 2024 | 0.78 | 0.78 | 0.71 | 0.77 | 0.77 | -0.78% | 25,783 |
Sep 30, 2024 | 0.83 | 0.83 | 0.76 | 0.78 | 0.78 | -7.61% | 63,608 |
Sep 27, 2024 | 0.81 | 0.87 | 0.80 | 0.84 | 0.84 | 2.33% | 10,640 |
Sep 26, 2024 | 0.86 | 0.87 | 0.81 | 0.83 | 0.83 | -1.54% | 6,107 |
Sep 25, 2024 | 0.85 | 0.87 | 0.81 | 0.84 | 0.84 | -1.97% | 11,006 |
Sep 24, 2024 | 0.82 | 0.86 | 0.81 | 0.85 | 0.85 | 1.35% | 32,138 |
Sep 23, 2024 | 0.80 | 0.86 | 0.80 | 0.84 | 0.84 | 10.71% | 26,858 |
Sep 20, 2024 | 0.89 | 0.89 | 0.76 | 0.76 | 0.76 | -13.99% | 90,773 |
Sep 19, 2024 | 0.83 | 0.90 | 0.83 | 0.89 | 0.89 | 4.58% | 50,593 |
Sep 18, 2024 | 0.81 | 0.90 | 0.80 | 0.85 | 0.85 | 4.44% | 19,646 |
Sep 17, 2024 | 0.82 | 0.86 | 0.80 | 0.81 | 0.81 | -0.86% | 10,087 |
Sep 16, 2024 | 0.84 | 0.88 | 0.80 | 0.82 | 0.82 | -2.61% | 15,603 |
Sep 13, 2024 | 0.85 | 0.88 | 0.83 | 0.84 | 0.84 | -3.35% | 26,935 |
Sep 12, 2024 | 0.80 | 0.89 | 0.78 | 0.87 | 0.87 | 8.62% | 154,149 |
Sep 11, 2024 | 0.77 | 0.80 | 0.77 | 0.80 | 0.80 | 3.76% | 10,244 |
Sep 10, 2024 | 0.76 | 0.80 | 0.72 | 0.77 | 0.77 | 8.36% | 101,496 |
Sep 9, 2024 | 0.75 | 0.83 | 0.70 | 0.71 | 0.71 | -5.13% | 53,511 |
Sep 6, 2024 | 0.79 | 0.82 | 0.75 | 0.75 | 0.75 | -3.96% | 7,765 |
Sep 5, 2024 | 0.82 | 0.83 | 0.77 | 0.78 | 0.78 | -4.64% | 31,361 |
Sep 4, 2024 | 0.81 | 0.83 | 0.81 | 0.82 | 0.82 | 3.40% | 17,413 |
Sep 3, 2024 | 0.80 | 0.83 | 0.77 | 0.79 | 0.79 | -4.59% | 42,858 |
Aug 30, 2024 | 0.69 | 0.90 | 0.69 | 0.83 | 0.83 | 23.71% | 319,787 |
Aug 29, 2024 | 0.86 | 0.87 | 0.64 | 0.67 | 0.67 | -21.98% | 429,658 |
Aug 28, 2024 | 0.87 | 0.88 | 0.86 | 0.86 | 0.86 | -1.74% | 16,735 |
Aug 27, 2024 | 0.90 | 0.97 | 0.86 | 0.88 | 0.88 | 2.96% | 39,310 |
Aug 26, 2024 | 0.95 | 0.98 | 0.80 | 0.85 | 0.85 | 1.67% | 57,234 |
Aug 23, 2024 | 0.83 | 0.91 | 0.81 | 0.84 | 0.84 | 0.72% | 39,721 |
Aug 22, 2024 | 0.84 | 0.88 | 0.83 | 0.83 | 0.83 | 1.03% | 23,935 |
Aug 21, 2024 | 0.90 | 0.91 | 0.80 | 0.82 | 0.82 | -4.49% | 66,360 |
Aug 20, 2024 | 0.90 | 0.93 | 0.84 | 0.86 | 0.86 | -1.84% | 117,108 |
Aug 19, 2024 | 1.00 | 1.00 | 0.82 | 0.88 | 0.88 | -11.14% | 99,869 |
Aug 16, 2024 | 0.99 | 1.00 | 0.99 | 0.99 | 0.99 | 0.10% | 12,455 |
Aug 15, 2024 | 0.99 | 1.01 | 0.98 | 0.99 | 0.99 | -2.48% | 20,275 |
Aug 14, 2024 | 1.03 | 1.03 | 0.99 | 1.01 | 1.01 | -0.98% | 14,287 |
Aug 13, 2024 | 0.99 | 1.04 | 0.99 | 1.02 | 1.02 | - | 3,937 |
Aug 12, 2024 | 0.99 | 1.03 | 0.99 | 1.02 | 1.02 | 0.99% | 13,145 |
Aug 9, 2024 | 1.00 | 1.05 | 1.00 | 1.01 | 1.01 | 1.76% | 25,430 |
Aug 8, 2024 | 0.99 | 1.00 | 0.99 | 0.99 | 0.99 | 1.25% | 8,955 |
Aug 7, 2024 | 0.99 | 1.00 | 0.98 | 0.98 | 0.98 | -0.51% | 11,558 |
Aug 6, 2024 | 0.99 | 1.00 | 0.98 | 0.99 | 0.99 | -0.53% | 33,125 |
Aug 5, 2024 | 1.01 | 1.01 | 0.98 | 0.99 | 0.99 | -3.84% | 32,580 |
Aug 2, 2024 | 1.12 | 1.14 | 1.03 | 1.03 | 1.03 | -8.36% | 79,977 |
Aug 1, 2024 | 1.12 | 1.16 | 1.12 | 1.12 | 1.12 | -3.93% | 12,254 |
Jul 31, 2024 | 1.14 | 1.18 | 1.11 | 1.17 | 1.17 | 1.74% | 23,280 |
Jul 30, 2024 | 1.15 | 1.16 | 1.15 | 1.15 | 1.15 | 1.77% | 10,058 |
Jul 29, 2024 | 1.18 | 1.19 | 1.13 | 1.13 | 1.13 | -3.42% | 15,748 |
Jul 26, 2024 | 1.17 | 1.20 | 1.17 | 1.17 | 1.17 | -0.43% | 14,488 |
Jul 25, 2024 | 1.10 | 1.20 | 1.10 | 1.18 | 1.18 | -1.67% | 30,756 |
Jul 24, 2024 | 1.21 | 1.21 | 1.18 | 1.20 | 1.20 | 0.42% | 30,615 |
Jul 23, 2024 | 1.14 | 1.20 | 1.14 | 1.19 | 1.19 | 1.71% | 29,546 |
Jul 22, 2024 | 1.10 | 1.19 | 1.10 | 1.17 | 1.17 | 5.41% | 33,776 |
Jul 19, 2024 | 1.15 | 1.17 | 1.10 | 1.11 | 1.11 | -4.31% | 11,088 |
Jul 18, 2024 | 1.19 | 1.21 | 1.16 | 1.16 | 1.16 | -2.52% | 15,105 |
Jul 17, 2024 | 1.11 | 1.20 | 1.10 | 1.19 | 1.19 | 8.08% | 74,030 |
Jul 16, 2024 | 1.07 | 1.11 | 1.07 | 1.10 | 1.10 | 1.01% | 25,694 |
Jul 15, 2024 | 1.09 | 1.10 | 1.05 | 1.09 | 1.09 | -0.91% | 84,629 |
Jul 12, 2024 | 1.11 | 1.11 | 1.08 | 1.10 | 1.10 | 0.92% | 31,651 |
Jul 11, 2024 | 1.10 | 1.14 | 1.08 | 1.09 | 1.09 | -0.46% | 25,949 |
Jul 10, 2024 | 1.05 | 1.11 | 1.04 | 1.10 | 1.10 | 5.29% | 45,029 |
Jul 9, 2024 | 1.04 | 1.07 | 1.04 | 1.04 | 1.04 | -0.95% | 20,333 |
Jul 8, 2024 | 1.06 | 1.07 | 1.05 | 1.05 | 1.05 | -0.94% | 18,065 |
Jul 5, 2024 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | 0.95% | 19,423 |
Jul 3, 2024 | 1.05 | 1.06 | 1.05 | 1.05 | 1.05 | - | 12,529 |
Jul 2, 2024 | 1.06 | 1.07 | 1.05 | 1.05 | 1.05 | -0.10% | 26,605 |
Jul 1, 2024 | 1.05 | 1.06 | 1.05 | 1.05 | 1.05 | 0.10% | 16,693 |
Jun 28, 2024 | 1.09 | 1.09 | 1.05 | 1.05 | 1.05 | - | 29,504 |
Jun 27, 2024 | 1.05 | 1.06 | 1.05 | 1.05 | 1.05 | - | 15,578 |
Jun 26, 2024 | 1.05 | 1.06 | 1.05 | 1.05 | 1.05 | -0.10% | 19,688 |
Jun 25, 2024 | 1.07 | 1.07 | 1.04 | 1.05 | 1.05 | 0.10% | 24,254 |
Jun 24, 2024 | 1.03 | 1.09 | 1.03 | 1.05 | 1.05 | 2.94% | 15,522 |
Jun 21, 2024 | 1.06 | 1.07 | 1.01 | 1.02 | 1.02 | -4.67% | 8,576 |
Jun 20, 2024 | 1.09 | 1.09 | 1.05 | 1.07 | 1.07 | - | 13,163 |
Jun 18, 2024 | 1.04 | 1.08 | 1.02 | 1.07 | 1.07 | 1.42% | 25,266 |
Jun 17, 2024 | 1.09 | 1.09 | 1.00 | 1.06 | 1.06 | -4.09% | 106,617 |
Jun 14, 2024 | 1.08 | 1.10 | 1.05 | 1.10 | 1.10 | 0.46% | 36,180 |
Jun 13, 2024 | 1.12 | 1.13 | 1.08 | 1.10 | 1.10 | -2.23% | 11,687 |
Jun 12, 2024 | 1.11 | 1.15 | 1.09 | 1.12 | 1.12 | - | 8,484 |
Jun 11, 2024 | 1.14 | 1.20 | 1.09 | 1.12 | 1.12 | - | 14,258 |
Jun 10, 2024 | 1.18 | 1.23 | 1.10 | 1.12 | 1.12 | -6.67% | 32,363 |