AmpliTech Group, Inc. (AMPG)
NASDAQ: AMPG · Real-Time Price · USD
1.930
+0.080 (4.32%)
At close: May 13, 2025, 4:00 PM
1.980
+0.050 (2.59%)
Pre-market: May 14, 2025, 9:06 AM EDT
AmpliTech Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 1.88 | 1.95 | 1.82 | 1.93 | 1.93 | 4.32% | 314,020 |
| May 12, 2025 | 1.92 | 1.93 | 1.77 | 1.85 | 1.85 | - | 297,864 |
| May 9, 2025 | 1.83 | 1.88 | 1.77 | 1.85 | 1.85 | 3.35% | 117,713 |
| May 8, 2025 | 1.78 | 1.89 | 1.75 | 1.79 | 1.79 | 3.47% | 192,337 |
| May 7, 2025 | 1.94 | 1.94 | 1.70 | 1.73 | 1.73 | -7.98% | 322,714 |
| May 6, 2025 | 1.91 | 1.93 | 1.85 | 1.88 | 1.88 | -1.57% | 100,489 |
| May 5, 2025 | 1.97 | 1.99 | 1.82 | 1.91 | 1.91 | -0.52% | 234,586 |
| May 2, 2025 | 1.84 | 1.98 | 1.81 | 1.92 | 1.92 | 6.67% | 288,447 |
| May 1, 2025 | 1.79 | 1.88 | 1.78 | 1.80 | 1.80 | -2.17% | 157,865 |
| Apr 30, 2025 | 1.71 | 1.85 | 1.70 | 1.84 | 1.84 | 5.14% | 144,076 |
| Apr 29, 2025 | 1.70 | 1.78 | 1.70 | 1.75 | 1.75 | 0.57% | 86,369 |
| Apr 28, 2025 | 1.91 | 1.92 | 1.72 | 1.74 | 1.74 | -5.95% | 200,636 |
| Apr 25, 2025 | 1.86 | 1.88 | 1.78 | 1.85 | 1.85 | -1.07% | 117,055 |
| Apr 24, 2025 | 1.71 | 1.88 | 1.71 | 1.87 | 1.87 | 7.47% | 139,615 |
| Apr 23, 2025 | 1.78 | 1.84 | 1.70 | 1.74 | 1.74 | -4.40% | 125,936 |
| Apr 22, 2025 | 1.45 | 1.83 | 1.43 | 1.82 | 1.82 | 23.81% | 662,437 |
| Apr 21, 2025 | 1.56 | 1.56 | 1.42 | 1.47 | 1.47 | -4.55% | 130,564 |
| Apr 17, 2025 | 1.57 | 1.61 | 1.50 | 1.54 | 1.54 | -7.23% | 242,928 |
| Apr 16, 2025 | 1.31 | 1.75 | 1.30 | 1.66 | 1.66 | 22.06% | 3,039,828 |
| Apr 15, 2025 | 1.33 | 1.39 | 1.33 | 1.36 | 1.36 | 3.03% | 40,557 |
| Apr 14, 2025 | 1.40 | 1.40 | 1.30 | 1.32 | 1.32 | 3.13% | 84,310 |
| Apr 11, 2025 | 1.28 | 1.32 | 1.22 | 1.28 | 1.28 | - | 101,977 |
| Apr 10, 2025 | 1.40 | 1.40 | 1.26 | 1.28 | 1.28 | -9.22% | 121,558 |
| Apr 9, 2025 | 1.22 | 1.45 | 1.21 | 1.41 | 1.41 | 15.57% | 159,599 |
| Apr 8, 2025 | 1.39 | 1.39 | 1.22 | 1.22 | 1.22 | -6.15% | 184,967 |
| Apr 7, 2025 | 1.32 | 1.43 | 1.28 | 1.30 | 1.30 | -4.41% | 145,844 |
| Apr 4, 2025 | 1.41 | 1.43 | 1.31 | 1.36 | 1.36 | -6.85% | 268,808 |
| Apr 3, 2025 | 1.46 | 1.53 | 1.44 | 1.46 | 1.46 | -2.67% | 86,578 |
| Apr 2, 2025 | 1.48 | 1.57 | 1.45 | 1.50 | 1.50 | 1.35% | 102,268 |
| Apr 1, 2025 | 1.57 | 1.57 | 1.47 | 1.48 | 1.48 | -4.52% | 125,671 |
| Mar 31, 2025 | 1.47 | 1.60 | 1.42 | 1.55 | 1.55 | 2.65% | 305,191 |
| Mar 28, 2025 | 1.53 | 1.56 | 1.45 | 1.51 | 1.51 | -1.95% | 190,075 |
| Mar 27, 2025 | 1.54 | 1.57 | 1.52 | 1.54 | 1.54 | - | 45,468 |
| Mar 26, 2025 | 1.56 | 1.61 | 1.54 | 1.54 | 1.54 | -3.75% | 188,329 |
| Mar 25, 2025 | 1.66 | 1.69 | 1.58 | 1.60 | 1.60 | -3.61% | 143,606 |
| Mar 24, 2025 | 1.65 | 1.78 | 1.52 | 1.66 | 1.66 | -0.60% | 1,124,689 |
| Mar 21, 2025 | 1.78 | 1.79 | 1.67 | 1.67 | 1.67 | -7.73% | 284,575 |
| Mar 20, 2025 | 1.84 | 1.91 | 1.69 | 1.81 | 1.81 | -3.21% | 215,937 |
| Mar 19, 2025 | 1.80 | 1.91 | 1.79 | 1.87 | 1.87 | 2.75% | 172,166 |
| Mar 18, 2025 | 1.88 | 1.88 | 1.78 | 1.82 | 1.82 | -3.70% | 176,927 |
| Mar 17, 2025 | 1.88 | 1.93 | 1.80 | 1.89 | 1.89 | 1.61% | 276,790 |
| Mar 14, 2025 | 1.61 | 1.88 | 1.60 | 1.86 | 1.86 | 19.23% | 723,213 |
| Mar 13, 2025 | 1.52 | 1.60 | 1.47 | 1.56 | 1.56 | 2.63% | 264,692 |
| Mar 12, 2025 | 1.53 | 1.56 | 1.45 | 1.52 | 1.52 | 2.01% | 266,487 |
| Mar 11, 2025 | 1.47 | 1.54 | 1.45 | 1.49 | 1.49 | -1.32% | 170,455 |
| Mar 10, 2025 | 1.58 | 1.59 | 1.47 | 1.51 | 1.51 | -6.21% | 237,381 |
| Mar 7, 2025 | 1.61 | 1.65 | 1.56 | 1.61 | 1.61 | - | 91,364 |
| Mar 6, 2025 | 1.65 | 1.70 | 1.59 | 1.61 | 1.61 | -3.01% | 147,808 |
| Mar 5, 2025 | 1.61 | 1.67 | 1.57 | 1.66 | 1.66 | 3.11% | 103,166 |
| Mar 4, 2025 | 1.54 | 1.67 | 1.48 | 1.61 | 1.61 | 3.87% | 458,344 |