AmpliTech Group, Inc. - AMPG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 04, 2025	1.86	2.06	2.06	2.19	1.83	1.14M
February 03, 2025	1.8	1.82	1.82	1.93	1.76	700,832
January 31, 2025	1.96	1.97	1.97	2.12	1.95	844,130
January 30, 2025	1.97	1.96	1.96	2.04	1.86	889,700
January 29, 2025	1.82	1.87	1.87	1.93	1.81	649,725
January 28, 2025	1.83	1.79	1.79	1.86	1.76	444,838
January 27, 2025	1.78	1.76	1.76	1.85	1.67	1.6M
January 24, 2025	1.96	1.93	1.93	2.14	1.89	1.34M
January 23, 2025	1.94	1.95	1.95	2.06	1.92	992,620
January 22, 2025	2.17	1.95	1.95	2.25	1.95	1.71M
January 21, 2025	2.06	2.17	2.17	2.23	2.01	1.9M
January 17, 2025	2.44	2.03	2.03	2.47	2.03	2.05M
January 16, 2025	2.29	2.49	2.49	2.6	2.21	3.68M
January 15, 2025	2.15	2.13	2.13	2.35	2.03	4.02M
January 14, 2025	1.85	1.96	1.96	2.03	1.78	2.67M
January 13, 2025	2.12	1.81	1.81	2.25	1.79	3.54M
January 10, 2025	2.21	2.4	2.4	2.78	2.17	4.41M
January 08, 2025	2.52	2.41	2.41	2.63	1.96	8.58M
January 07, 2025	3.55	3.63	3.63	3.85	3.1	5.48M
January 06, 2025	4.66	3.98	3.98	4.88	3.89	7.08M
January 03, 2025	4.83	4.27	4.27	4.95	4.13	5.73M
January 02, 2025	4.99	5.01	5.01	5.54	4.28	6.66M
December 31, 2024	5.24	5.14	5.14	5.55	4.61	7.05M
December 30, 2024	5.89	5.16	5.16	6.43	5.14	13.57M
December 27, 2024	5.68	5.71	5.71	6.28	4.58	12.56M
December 26, 2024	3.71	5.12	5.12	5.43	3.35	20.11M
December 24, 2024	3	4.04	4.04	4.35	2.95	24.98M
December 23, 2024	2.1	2.47	2.47	2.55	2.03	5.2M
December 20, 2024	1.94	1.98	1.98	2.14	1.86	2.1M
December 19, 2024	2.12	2	2	2.39	1.88	3.16M
December 18, 2024	2.38	2.22	2.22	2.56	2.07	10.1M
December 17, 2024	2.4	2.07	2.07	2.44	1.98	6.13M
December 16, 2024	2.44	2.73	2.73	2.97	2.03	12.65M
December 13, 2024	2.61	2.31	2.31	2.87	2.23	39.63M
December 12, 2024	2.28	2.2	2.2	3.2	2.11	79.46M
December 11, 2024	1.76	1.93	1.93	2.5	1.47	186.09M
December 10, 2024	0.88	0.99	0.99	1.11	0.86	1.27M
December 09, 2024	0.87	0.88	0.88	0.92	0.85	59,637
December 06, 2024	0.84	0.87	0.87	0.92	0.83	94,839
December 05, 2024	0.86	0.86	0.86	0.92	0.81	243,051
December 04, 2024	0.9	0.88	0.88	0.93	0.86	128,200
December 03, 2024	0.88	0.89	0.89	0.93	0.85	87,968
December 02, 2024	0.99	0.87	0.87	1	0.87	555,200
November 29, 2024	0.9	0.94	0.94	0.99	0.89	448,300
November 27, 2024	0.91	0.89	0.89	0.91	0.86	107,100
November 26, 2024	0.97	0.9	0.9	1.03	0.89	337,700
November 25, 2024	0.98	0.93	0.93	1.07	0.91	702,044
November 22, 2024	0.85	1.24	1.24	1.32	0.81	1.26M
November 21, 2024	0.85	0.85	0.85	0.88	0.82	36,901
November 20, 2024	0.82	0.83	0.83	0.84	0.82	9,696
November 19, 2024	0.85	0.8	0.8	0.85	0.78	136,493
November 18, 2024	0.85	0.85	0.85	0.94	0.83	664,400
November 15, 2024	0.89	0.88	0.88	0.98	0.85	96,820
November 14, 2024	0.92	0.9	0.9	0.98	0.86	37,100
November 13, 2024	0.96	0.84	0.84	1	0.84	93,700
November 12, 2024	0.88	0.89	0.89	0.94	0.88	53,447
November 11, 2024	1	0.89	0.89	1	0.88	45,479
November 08, 2024	0.95	0.95	0.95	0.96	0.91	17,745
November 07, 2024	0.93	0.95	0.95	1	0.91	57,901
November 06, 2024	0.99	0.96	0.96	0.99	0.93	35,600

AmpliTech Group, Inc. (AMPG) NASDAQ