AmpliTech Group Inc. (AMPG)
2.09
0.13 (6.63%)
At close: Jan 15, 2025, 11:10 AM
AMPG Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 1.85 | 2.03 | 1.78 | 1.96 | 0.15 | 8.29% | 2,575,811 |
| Jan 13, 2025 | 2.12 | 2.25 | 1.79 | 1.81 | -0.59 | -24.58% | 3,537,018 |
| Jan 10, 2025 | 2.21 | 2.78 | 2.17 | 2.40 | 0.12 | 5.26% | 4,479,812 |
| Jan 8, 2025 | 2.52 | 2.63 | 1.96 | 2.28 | -1.35 | -37.19% | 9,505,520 |
| Jan 7, 2025 | 3.55 | 3.85 | 3.10 | 3.63 | -0.35 | -8.79% | 6,213,912 |
| Jan 6, 2025 | 4.66 | 4.88 | 3.89 | 3.98 | -0.29 | -6.79% | 7,076,800 |
| Jan 3, 2025 | 4.83 | 4.95 | 4.13 | 4.27 | -0.74 | -14.77% | 5,933,319 |
| Jan 2, 2025 | 4.99 | 5.54 | 4.28 | 5.01 | -0.13 | -2.53% | 6,789,631 |
| Dec 31, 2024 | 5.24 | 5.55 | 4.61 | 5.14 | -0.02 | -0.39% | 7,051,139 |
| Dec 30, 2024 | 5.89 | 6.43 | 5.14 | 5.16 | -0.55 | -9.63% | 13,822,707 |
| Dec 27, 2024 | 5.68 | 6.28 | 4.58 | 5.71 | 0.59 | 11.52% | 12,735,844 |
| Dec 26, 2024 | 3.71 | 5.43 | 3.35 | 5.12 | 1.08 | 26.73% | 20,259,708 |
| Dec 24, 2024 | 3.00 | 4.35 | 2.95 | 4.04 | 1.57 | 63.56% | 25,011,321 |
| Dec 23, 2024 | 2.10 | 2.55 | 2.03 | 2.47 | 0.49 | 24.75% | 5,198,847 |
| Dec 20, 2024 | 1.94 | 2.14 | 1.86 | 1.98 | -0.02 | -1.00% | 2,127,827 |
| Dec 19, 2024 | 2.12 | 2.39 | 1.88 | 2.00 | -0.22 | -9.91% | 3,191,900 |
| Dec 18, 2024 | 2.38 | 2.56 | 2.07 | 2.22 | 0.15 | 7.25% | 10,249,841 |
| Dec 17, 2024 | 2.40 | 2.44 | 1.98 | 2.07 | -0.66 | -24.18% | 6,125,700 |
| Dec 16, 2024 | 2.44 | 2.97 | 2.03 | 2.73 | 0.42 | 18.18% | 12,654,600 |
| Dec 13, 2024 | 2.61 | 2.87 | 2.23 | 2.31 | 0.11 | 5.00% | 39,844,700 |
| Dec 12, 2024 | 2.28 | 3.20 | 2.11 | 2.20 | 0.27 | 13.99% | 80,083,200 |
| Dec 11, 2024 | 1.76 | 2.50 | 1.47 | 1.93 | 0.94 | 94.95% | 201,923,100 |
| Dec 10, 2024 | 0.88 | 1.11 | 0.86 | 0.99 | 0.11 | 12.50% | 1,266,800 |
| Dec 9, 2024 | 0.87 | 0.92 | 0.85 | 0.88 | 0.01 | 1.15% | 59,637 |
| Dec 6, 2024 | 0.84 | 0.92 | 0.83 | 0.87 | 0.01 | 1.16% | 94,839 |
| Dec 5, 2024 | 0.86 | 0.92 | 0.81 | 0.86 | -0.02 | -2.27% | 243,051 |
| Dec 4, 2024 | 0.90 | 0.93 | 0.86 | 0.88 | -0.01 | -1.12% | 128,200 |
| Dec 3, 2024 | 0.88 | 0.93 | 0.85 | 0.89 | 0.02 | 2.30% | 87,968 |
| Dec 2, 2024 | 0.99 | 1.00 | 0.87 | 0.87 | -0.07 | -7.45% | 555,200 |
| Nov 29, 2024 | 0.90 | 0.99 | 0.89 | 0.94 | 0.05 | 5.62% | 448,300 |
| Nov 27, 2024 | 0.91 | 0.91 | 0.86 | 0.89 | -0.01 | -1.11% | 107,100 |
| Nov 26, 2024 | 0.96 | 1.03 | 0.89 | 0.90 | -0.03 | -3.23% | 337,700 |
| Nov 25, 2024 | 0.98 | 1.07 | 0.91 | 0.93 | -0.31 | -25.00% | 702,044 |
| Nov 22, 2024 | 0.85 | 1.32 | 0.81 | 1.24 | 0.39 | 45.88% | 1,279,628 |
| Nov 21, 2024 | 0.85 | 0.88 | 0.82 | 0.85 | 0.03 | 3.66% | 36,901 |
| Nov 20, 2024 | 0.82 | 0.84 | 0.81 | 0.82 | 0.02 | 2.50% | 29,000 |
| Nov 19, 2024 | 0.85 | 0.85 | 0.78 | 0.80 | -0.05 | -5.88% | 139,018 |
| Nov 18, 2024 | 0.85 | 0.94 | 0.83 | 0.85 | -0.03 | -3.41% | 664,400 |
| Nov 15, 2024 | 0.89 | 0.98 | 0.85 | 0.88 | -0.02 | -2.22% | 96,820 |
| Nov 14, 2024 | 0.92 | 0.98 | 0.86 | 0.90 | 0.06 | 7.14% | 37,100 |
| Nov 13, 2024 | 0.96 | 1.00 | 0.84 | 0.84 | -0.05 | -5.62% | 93,700 |
| Nov 12, 2024 | 0.88 | 0.94 | 0.88 | 0.89 | 0.00 | 0.00% | 53,447 |
| Nov 11, 2024 | 1.00 | 1.00 | 0.88 | 0.89 | -0.06 | -6.32% | 46,000 |
| Nov 8, 2024 | 0.95 | 0.96 | 0.91 | 0.95 | 0.00 | 0.00% | 17,745 |
| Nov 7, 2024 | 0.92 | 1.00 | 0.91 | 0.95 | -0.01 | -1.04% | 57,901 |
| Nov 6, 2024 | 0.99 | 0.99 | 0.93 | 0.96 | 0.02 | 2.13% | 35,600 |
| Nov 5, 2024 | 0.97 | 1.00 | 0.94 | 0.94 | -0.05 | -5.05% | 25,733 |
| Nov 4, 2024 | 1.02 | 1.03 | 0.95 | 0.99 | 0.01 | 1.02% | 21,400 |
| Nov 1, 2024 | 0.99 | 1.05 | 0.93 | 0.98 | -0.01 | -1.01% | 12,169 |
| Oct 31, 2024 | 1.01 | 1.04 | 0.92 | 0.99 | -0.03 | -2.94% | 43,700 |