Skip to main content
AmpliTech Group, Inc. (AMPG)
NASDAQ: AMPG · Real-Time Price · USD
0.720
-0.017 (-2.33%)
Oct 4, 2024, 4:00 PM EDT - Market closed

AmpliTech Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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, 20240.840.880.830.830.831.03%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
Jul 1, 20241.051.061.051.051.050.10%16,693
Jun 28, 20241.091.091.051.051.05-29,504
Jun 27, 20241.051.061.051.051.05-15,578
Jun 26, 20241.051.061.051.051.05-0.10%19,688
Jun 25, 20241.071.071.041.051.050.10%24,254
Jun 24, 20241.031.091.031.051.052.94%15,522
Jun 21, 20241.061.071.011.021.02-4.67%8,576
Jun 20, 20241.091.091.051.071.07-13,163
Jun 18, 20241.041.081.021.071.071.42%25,266
Jun 17, 20241.091.091.001.061.06-4.09%106,617
Jun 14, 20241.081.101.051.101.100.46%36,180
Jun 13, 20241.121.131.081.101.10-2.23%11,687
Jun 12, 20241.111.151.091.121.12-8,484
Jun 11, 20241.141.201.091.121.12-14,258
Jun 10, 20241.181.231.101.121.12-6.67%32,363
Jun 7, 20241.201.241.131.201.20-45,710
Jun 6, 20241.221.241.191.201.20-19,972
Jun 5, 20241.191.241.171.201.200.84%55,335
Jun 4, 20241.191.191.111.191.190.85%27,395
Jun 3, 20241.241.241.121.181.182.61%44,935
May 31, 20241.131.211.101.151.15-4.96%109,057
May 30, 20241.051.251.001.211.2115.24%209,624
May 29, 20241.301.301.001.051.05-22.22%225,487
May 28, 20241.331.401.281.351.352.27%82,296
May 24, 20241.331.381.311.321.32-3.65%40,774
May 23, 20241.441.441.301.371.37-2.84%79,682
May 22, 20241.431.441.391.411.41-2.08%26,977
May 21, 20241.421.451.391.441.440.70%48,075
May 20, 20241.421.491.361.431.43-0.69%234,559
May 17, 20241.461.561.421.441.44-33.02%613,312
May 16, 20242.172.182.142.152.15-0.46%170,770
May 15, 20242.202.222.142.162.16-0.92%14,602
May 14, 20242.232.302.182.182.18-0.91%6,685