Skip to main content
AmpliTech Group, Inc. (AMPG)
NASDAQ: AMPG · Real-Time Price · USD
0.825
+0.026 (3.24%)
At close: Nov 20, 2024, 4:00 PM
0.820
-0.005 (-0.59%)
After-hours: Nov 20, 2024, 5:53 PM EST

AmpliTech Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20240.820.840.810.820.823.24%28,991
Nov 19, 20240.850.850.780.800.80-6.00%139,018
Nov 18, 20240.850.940.830.850.85-3.45%664,383
Nov 15, 20240.890.980.850.880.88-2.10%96,820
Nov 14, 20240.920.980.860.900.906.96%37,074
Nov 13, 20240.961.000.840.840.84-5.43%93,680
Nov 12, 20240.880.940.880.890.89-0.12%53,447
Nov 11, 20241.001.000.880.890.89-6.31%45,955
Nov 8, 20240.950.960.910.950.95-17,745
Nov 7, 20240.931.000.910.950.95-0.59%57,901
Nov 6, 20240.990.990.930.960.961.42%35,563
Nov 5, 20240.971.000.940.940.94-4.83%25,733
Nov 4, 20241.021.030.950.990.990.51%21,370
Nov 1, 20240.991.050.930.990.99-0.51%12,169
Oct 31, 20241.011.040.930.990.99-2.94%43,699
Oct 30, 20241.091.090.981.021.02-3.77%28,160
Oct 29, 20241.041.121.011.061.063.92%46,555
Oct 28, 20241.011.051.011.021.02-0.97%18,777
Oct 25, 20241.041.101.001.031.03-1.90%35,401
Oct 24, 20241.191.191.051.051.05-11.76%72,357
Oct 23, 20241.061.241.021.191.1922.05%165,816
Oct 22, 20240.881.000.880.980.9813.50%136,698
Oct 21, 20240.840.880.840.860.862.51%20,438
Oct 18, 20240.880.880.840.840.84-4.03%40,449
Oct 17, 20240.880.890.870.870.87-0.07%9,896
Oct 16, 20240.880.880.870.870.874.65%52,357
Oct 15, 20240.840.880.840.840.84-4.03%8,872
Oct 14, 20240.830.880.820.870.878.74%38,191
Oct 11, 20240.770.820.770.800.800.46%24,909
Oct 10, 20240.780.800.760.800.804.04%20,657
Oct 9, 20240.800.800.730.770.774.86%56,861
Oct 8, 20240.720.750.720.730.73-1.34%31,384
Oct 7, 20240.740.750.720.740.742.82%20,588
Oct 4, 20240.730.730.700.720.72-2.32%22,149
Oct 3, 20240.730.750.720.740.74-0.45%11,967
Oct 2, 20240.750.790.730.740.74-4.38%16,097
Oct 1, 20240.780.780.710.770.77-0.78%25,783
Sep 30, 20240.830.830.760.780.78-7.61%63,608
Sep 27, 20240.810.870.800.840.842.33%10,640
Sep 26, 20240.860.870.810.830.83-1.54%6,107
Sep 25, 20240.850.870.810.840.84-1.97%11,006
Sep 24, 20240.820.860.810.850.851.35%32,138
Sep 23, 20240.800.860.800.840.8410.71%26,858
Sep 20, 20240.890.890.760.760.76-13.99%90,773
Sep 19, 20240.830.900.830.890.894.58%50,593
Sep 18, 20240.810.900.800.850.854.44%19,646
Sep 17, 20240.820.860.800.810.81-0.86%10,087
Sep 16, 20240.840.880.800.820.82-2.61%15,603
Sep 13, 20240.850.880.830.840.84-3.35%26,935
Sep 12, 20240.800.890.780.870.878.62%154,149
Sep 11, 20240.770.800.770.800.803.76%10,244
Sep 10, 20240.760.800.720.770.778.36%101,496
Sep 9, 20240.750.830.700.710.71-5.13%53,511
Sep 6, 20240.790.820.750.750.75-3.96%7,765
Sep 5, 20240.820.830.770.780.78-4.64%31,361
Sep 4, 20240.810.830.810.820.823.40%17,413
Sep 3, 20240.800.830.770.790.79-4.59%42,858
Aug 30, 20240.690.900.690.830.8323.71%319,787
Aug 29, 20240.860.870.640.670.67-21.98%429,658
Aug 28, 20240.870.880.860.860.86-1.74%16,735
Aug 27, 20240.900.970.860.880.882.96%39,310
Aug 26, 20240.950.980.800.850.851.67%57,234
Aug 23, 20240.830.910.810.840.840.72%39,721
Aug 22, 20240.840.880.830.830.831.04%23,935
Aug 21, 20240.900.910.800.820.82-4.49%66,360
Aug 20, 20240.900.930.840.860.86-1.84%117,108
Aug 19, 20241.001.000.820.880.88-11.14%99,869
Aug 16, 20240.991.000.990.990.990.10%12,455
Aug 15, 20240.991.010.980.990.99-2.48%20,275
Aug 14, 20241.031.030.991.011.01-0.98%14,287
Aug 13, 20240.991.040.991.021.02-3,937
Aug 12, 20240.991.030.991.021.020.99%13,145
Aug 9, 20241.001.051.001.011.011.76%25,430
Aug 8, 20240.991.000.990.990.991.25%8,955
Aug 7, 20240.991.000.980.980.98-0.51%11,558
Aug 6, 20240.991.000.980.990.99-0.53%33,125
Aug 5, 20241.011.010.980.990.99-3.84%32,580
Aug 2, 20241.121.141.031.031.03-8.36%79,977
Aug 1, 20241.121.161.121.121.12-3.93%12,254
Jul 31, 20241.141.181.111.171.171.74%23,280
Jul 30, 20241.151.161.151.151.151.77%10,058
Jul 29, 20241.181.191.131.131.13-3.42%15,748
Jul 26, 20241.171.201.171.171.17-0.43%14,488
Jul 25, 20241.101.201.101.181.18-1.67%30,756
Jul 24, 20241.211.211.181.201.200.42%30,615
Jul 23, 20241.141.201.141.191.191.71%29,546
Jul 22, 20241.101.191.101.171.175.41%33,776
Jul 19, 20241.151.171.101.111.11-4.31%11,088
Jul 18, 20241.191.211.161.161.16-2.52%15,105
Jul 17, 20241.111.201.101.191.198.08%74,030
Jul 16, 20241.071.111.071.101.101.01%25,694
Jul 15, 20241.091.101.051.091.09-0.91%84,629
Jul 12, 20241.111.111.081.101.100.92%31,651
Jul 11, 20241.101.141.081.091.09-0.46%25,949
Jul 10, 20241.051.111.041.101.105.29%45,029
Jul 9, 20241.041.071.041.041.04-0.95%20,333
Jul 8, 20241.061.071.051.051.05-0.94%18,065
Jul 5, 20241.051.061.051.061.060.95%19,423
Jul 3, 20241.051.061.051.051.05-12,529
Jul 2, 20241.061.071.051.051.05-0.10%26,605