AmpliTech Group, Inc. (AMPG)
NASDAQ: AMPG · Real-Time Price · USD
1.510
-0.030 (-1.95%)
At close: Mar 28, 2025, 4:00 PM
1.490
-0.020 (-1.32%)
After-hours: Mar 28, 2025, 7:48 PM EDT
AmpliTech Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 1.53 | 1.56 | 1.45 | 1.51 | 1.51 | -1.95% | 187,556 |
| Mar 27, 2025 | 1.54 | 1.57 | 1.52 | 1.54 | 1.54 | - | 45,468 |
| Mar 26, 2025 | 1.56 | 1.61 | 1.54 | 1.54 | 1.54 | -3.75% | 188,329 |
| Mar 25, 2025 | 1.66 | 1.69 | 1.58 | 1.60 | 1.60 | -3.61% | 143,606 |
| Mar 24, 2025 | 1.65 | 1.78 | 1.52 | 1.66 | 1.66 | -0.60% | 1,124,689 |
| Mar 21, 2025 | 1.78 | 1.79 | 1.67 | 1.67 | 1.67 | -7.73% | 284,575 |
| Mar 20, 2025 | 1.84 | 1.91 | 1.69 | 1.81 | 1.81 | -3.21% | 215,937 |
| Mar 19, 2025 | 1.80 | 1.91 | 1.79 | 1.87 | 1.87 | 2.75% | 172,166 |
| Mar 18, 2025 | 1.88 | 1.88 | 1.78 | 1.82 | 1.82 | -3.70% | 176,927 |
| Mar 17, 2025 | 1.88 | 1.93 | 1.80 | 1.89 | 1.89 | 1.61% | 276,790 |
| Mar 14, 2025 | 1.61 | 1.88 | 1.60 | 1.86 | 1.86 | 19.23% | 723,213 |
| Mar 13, 2025 | 1.52 | 1.60 | 1.47 | 1.56 | 1.56 | 2.63% | 264,692 |
| Mar 12, 2025 | 1.53 | 1.56 | 1.45 | 1.52 | 1.52 | 2.01% | 266,487 |
| Mar 11, 2025 | 1.47 | 1.54 | 1.45 | 1.49 | 1.49 | -1.32% | 170,455 |
| Mar 10, 2025 | 1.58 | 1.59 | 1.47 | 1.51 | 1.51 | -6.21% | 237,381 |
| Mar 7, 2025 | 1.61 | 1.65 | 1.56 | 1.61 | 1.61 | - | 91,364 |
| Mar 6, 2025 | 1.65 | 1.70 | 1.59 | 1.61 | 1.61 | -3.01% | 147,808 |
| Mar 5, 2025 | 1.61 | 1.67 | 1.57 | 1.66 | 1.66 | 3.11% | 103,166 |
| Mar 4, 2025 | 1.54 | 1.67 | 1.48 | 1.61 | 1.61 | 3.87% | 458,344 |
| Mar 3, 2025 | 1.66 | 1.70 | 1.55 | 1.55 | 1.55 | -6.06% | 186,807 |
| Feb 28, 2025 | 1.61 | 1.67 | 1.59 | 1.65 | 1.65 | 0.61% | 156,010 |
| Feb 27, 2025 | 1.77 | 1.77 | 1.62 | 1.64 | 1.64 | -5.20% | 301,439 |
| Feb 26, 2025 | 1.73 | 1.82 | 1.72 | 1.73 | 1.73 | 1.76% | 133,063 |
| Feb 25, 2025 | 1.77 | 1.80 | 1.67 | 1.70 | 1.70 | -4.49% | 363,131 |
| Feb 24, 2025 | 1.83 | 1.87 | 1.77 | 1.78 | 1.78 | -3.78% | 389,723 |
| Feb 21, 2025 | 1.99 | 2.04 | 1.85 | 1.85 | 1.85 | -7.50% | 654,085 |
| Feb 20, 2025 | 2.00 | 2.07 | 1.94 | 2.00 | 2.00 | 1.01% | 399,579 |
| Feb 19, 2025 | 1.93 | 2.09 | 1.93 | 1.98 | 1.98 | 1.02% | 738,447 |
| Feb 18, 2025 | 2.00 | 2.05 | 1.93 | 1.96 | 1.96 | -4.39% | 455,912 |
| Feb 14, 2025 | 2.18 | 2.21 | 1.97 | 2.05 | 2.05 | -7.66% | 755,647 |
| Feb 13, 2025 | 2.35 | 2.36 | 2.15 | 2.22 | 2.22 | -4.31% | 805,837 |
| Feb 12, 2025 | 2.24 | 2.35 | 2.24 | 2.32 | 2.32 | -1.69% | 383,020 |
| Feb 11, 2025 | 2.48 | 2.52 | 2.26 | 2.36 | 2.36 | -7.81% | 899,729 |
| Feb 10, 2025 | 2.37 | 2.57 | 2.33 | 2.56 | 2.56 | 10.34% | 1,139,502 |
| Feb 7, 2025 | 2.25 | 2.37 | 2.25 | 2.32 | 2.32 | 0.87% | 734,642 |
| Feb 6, 2025 | 2.21 | 2.35 | 2.15 | 2.30 | 2.30 | 11.11% | 1,094,131 |
| Feb 5, 2025 | 2.08 | 2.15 | 2.05 | 2.07 | 2.07 | 0.49% | 482,727 |
| Feb 4, 2025 | 1.86 | 2.19 | 1.83 | 2.06 | 2.06 | 13.19% | 1,154,284 |
| Feb 3, 2025 | 1.80 | 1.93 | 1.76 | 1.82 | 1.82 | -7.61% | 700,832 |
| Jan 31, 2025 | 1.96 | 2.12 | 1.95 | 1.97 | 1.97 | 0.51% | 885,055 |
| Jan 30, 2025 | 1.97 | 2.04 | 1.86 | 1.96 | 1.96 | 4.81% | 889,681 |
| Jan 29, 2025 | 1.82 | 1.93 | 1.81 | 1.87 | 1.87 | 4.47% | 652,702 |
| Jan 28, 2025 | 1.83 | 1.86 | 1.76 | 1.79 | 1.79 | 1.70% | 444,838 |
| Jan 27, 2025 | 1.78 | 1.85 | 1.67 | 1.76 | 1.76 | -8.81% | 1,603,613 |
| Jan 24, 2025 | 1.96 | 2.14 | 1.89 | 1.93 | 1.93 | -1.03% | 1,344,703 |
| Jan 23, 2025 | 1.94 | 2.06 | 1.92 | 1.95 | 1.95 | - | 1,001,108 |
| Jan 22, 2025 | 2.17 | 2.25 | 1.95 | 1.95 | 1.95 | -10.14% | 1,706,741 |
| Jan 21, 2025 | 2.06 | 2.23 | 2.01 | 2.17 | 2.17 | 6.90% | 2,084,872 |
| Jan 17, 2025 | 2.44 | 2.47 | 2.03 | 2.03 | 2.03 | -18.47% | 2,145,529 |
| Jan 16, 2025 | 2.29 | 2.60 | 2.21 | 2.49 | 2.49 | 16.90% | 3,678,855 |