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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 05, 2024	0.97	0.94	0.94	1	0.94	25,728
November 04, 2024	1.02	0.99	0.99	1.03	0.95	21,400
November 01, 2024	0.99	0.99	0.99	1.05	0.93	12,169
October 31, 2024	1.01	0.99	0.99	1.04	0.93	43,700
October 30, 2024	1.09	1.02	1.02	1.09	0.98	28,160
October 29, 2024	1.04	1.06	1.06	1.12	1.01	46,600
October 28, 2024	1.01	1.02	1.02	1.05	1.01	18,800
October 25, 2024	1.04	1.03	1.03	1.1	1	35,401
October 24, 2024	1.19	1.06	1.06	1.19	1.05	64,709
October 23, 2024	1.06	1.19	1.19	1.24	1.02	165,102
October 22, 2024	0.88	0.98	0.98	1	0.88	136,700
October 21, 2024	0.84	0.86	0.86	0.88	0.84	20,438
October 18, 2024	0.88	0.84	0.84	0.88	0.84	40,449
October 17, 2024	0.88	0.87	0.87	0.89	0.87	9,900
October 16, 2024	0.88	0.87	0.87	0.88	0.87	52,400
October 15, 2024	0.84	0.84	0.84	0.88	0.84	8,948
October 14, 2024	0.83	0.87	0.87	0.88	0.82	38,200
October 11, 2024	0.77	0.8	0.8	0.82	0.77	24,909
October 10, 2024	0.78	0.8	0.8	0.8	0.76	20,700
October 09, 2024	0.8	0.77	0.77	0.8	0.73	49,546
October 08, 2024	0.72	0.73	0.73	0.75	0.72	31,274
October 07, 2024	0.74	0.74	0.74	0.75	0.72	20,600
October 04, 2024	0.73	0.72	0.72	0.73	0.7	22,149
October 03, 2024	0.73	0.74	0.74	0.75	0.72	12,000
October 02, 2024	0.75	0.74	0.74	0.79	0.73	16,100
October 01, 2024	0.78	0.77	0.77	0.78	0.71	25,783
September 30, 2024	0.83	0.78	0.78	0.83	0.76	63,653
September 27, 2024	0.81	0.84	0.84	0.87	0.8	10,612

AmpliTech Group, Inc. (AMPG) NASDAQ