-
5 DAY PERFORMANCE
-3.45% -
1 MONTH PERFORMANCE
-1.05% -
3 MONTH PERFORMANCE
+3.48% -
6 MONTH PERFORMANCE
-40.97% -
YEAR-TO-DATE PERFORMANCE
-54.79% -
1 YEAR PERFORMANCE
-44.44%
AmpliTech Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $0.85 | $0.88 (3.27%) | $0.88 | $0.82 | 34,161 | |
| 11/20/2024 | $0.82 | $0.82 (0.48%) | $0.84 | $0.81 | 27,990 | $8.25 M |
| 11/19/2024 | $0.85 | $0.80 (-6%) | $0.85 | $0.78 | 139,018 | $7.99 M |
| 11/18/2024 | $0.85 | $0.85 (0%) | $0.94 | $0.83 | 664,400 | $8.50 M |
| 11/15/2024 | $0.89 | $0.88 (-1.08%) | $0.98 | $0.85 | 96,820 | $8.81 M |
| 11/14/2024 | $0.92 | $0.90 (-2.26%) | $0.98 | $0.86 | 37,100 | $9.00 M |
| 11/13/2024 | $0.96 | $0.84 (-12.43%) | $1.00 | $0.84 | 93,700 | $8.41 M |
| 11/12/2024 | $0.88 | $0.89 (1.02%) | $0.94 | $0.88 | 53,447 | $8.89 M |
| 11/11/2024 | $1.00 | $0.89 (-10.99%) | $1.00 | $0.88 | 46,000 | $8.90 M |
| 11/08/2024 | $0.95 | $0.95 (0%) | $0.96 | $0.91 | 17,745 | $9.23 M |
| 11/07/2024 | $0.93 | $0.95 (2.7%) | $1.00 | $0.91 | 57,901 | $9.23 M |
| 11/06/2024 | $0.99 | $0.96 (-3.41%) | $0.99 | $0.93 | 35,600 | $9.29 M |
| 11/05/2024 | $0.97 | $0.94 (-2.87%) | $1.00 | $0.94 | 25,733 | $9.16 M |
| 11/04/2024 | $1.02 | $0.99 (-2.94%) | $1.03 | $0.95 | 21,400 | $9.62 M |
| 11/01/2024 | $0.99 | $0.99 (-0.27%) | $1.05 | $0.93 | 12,169 | $9.57 M |
| 10/31/2024 | $1.01 | $0.99 (-1.98%) | $1.04 | $0.93 | 43,700 | $9.62 M |
| 10/30/2024 | $1.09 | $1.02 (-6.42%) | $1.09 | $0.98 | 28,160 | $9.91 M |
| 10/29/2024 | $1.04 | $1.06 (1.92%) | $1.12 | $1.01 | 46,600 | $10.30 M |
| 10/28/2024 | $1.01 | $1.02 (0.99%) | $1.05 | $1.01 | 18,800 | $9.91 M |
| 10/25/2024 | $1.04 | $1.03 (-0.96%) | $1.10 | $1.00 | 35,401 | $10.01 M |
| 10/24/2024 | $1.19 | $1.05 (-11.76%) | $1.19 | $1.05 | 72,400 | $10.20 M |
| 10/23/2024 | $1.06 | $1.19 (12.26%) | $1.24 | $1.02 | 165,816 | $11.56 M |
| 10/22/2024 | $0.88 | $0.98 (10.8%) | $1.00 | $0.88 | 136,700 | $9.48 M |
| 10/21/2024 | $0.84 | $0.86 (2.26%) | $0.88 | $0.84 | 20,438 | $8.35 M |
| 10/18/2024 | $0.88 | $0.84 (-4.77%) | $0.88 | $0.84 | 40,449 | $8.14 M |
| 10/17/2024 | $0.88 | $0.87 (-0.76%) | $0.89 | $0.87 | 9,900 | $8.49 M |
| 10/16/2024 | $0.88 | $0.87 (-0.7%) | $0.88 | $0.87 | 52,400 | $8.49 M |
| 10/15/2024 | $0.84 | $0.84 (-0.6%) | $0.88 | $0.84 | 8,948 | $8.11 M |
| 10/14/2024 | $0.83 | $0.87 (5.08%) | $0.88 | $0.82 | 38,200 | $8.46 M |
| 10/11/2024 | $0.77 | $0.80 (3.72%) | $0.82 | $0.77 | 24,909 | $7.78 M |
| 10/10/2024 | $0.78 | $0.80 (2.12%) | $0.80 | $0.76 | 20,700 | $7.74 M |
| 10/09/2024 | $0.80 | $0.77 (-4.3%) | $0.80 | $0.73 | 56,900 | $7.44 M |
| 10/08/2024 | $0.72 | $0.73 (1.4%) | $0.75 | $0.72 | 31,400 | $7.10 M |
| 10/07/2024 | $0.74 | $0.74 (0%) | $0.75 | $0.72 | 20,600 | $7.19 M |
| 10/04/2024 | $0.73 | $0.72 (-0.73%) | $0.73 | $0.70 | 22,149 | $6.99 M |
| 10/03/2024 | $0.73 | $0.74 (1.38%) | $0.75 | $0.72 | 12,000 | $7.16 M |
| 10/02/2024 | $0.75 | $0.74 (-1.32%) | $0.79 | $0.73 | 16,100 | $7.19 M |
| 10/01/2024 | $0.78 | $0.77 (-0.77%) | $0.78 | $0.71 | 25,783 | $7.52 M |
| 09/30/2024 | $0.83 | $0.78 (-6.01%) | $0.83 | $0.76 | 63,653 | $7.58 M |
| 09/27/2024 | $0.81 | $0.84 (4.25%) | $0.87 | $0.80 | 10,640 | $8.21 M |
| 09/26/2024 | $0.86 | $0.83 (-3.6%) | $0.87 | $0.81 | 6,107 | $8.02 M |
| 09/25/2024 | $0.85 | $0.84 (-1.4%) | $0.87 | $0.81 | 11,006 | $8.14 M |
| 09/24/2024 | $0.82 | $0.85 (4.26%) | $0.86 | $0.81 | 32,138 | $8.31 M |
| 09/23/2024 | $0.80 | $0.84 (5.44%) | $0.86 | $0.80 | 26,900 | $8.20 M |
| 09/20/2024 | $0.89 | $0.76 (-14.39%) | $0.89 | $0.76 | 90,800 | $7.40 M |
| 09/19/2024 | $0.83 | $0.89 (6.72%) | $0.90 | $0.83 | 50,600 | $8.61 M |
| 09/18/2024 | $0.81 | $0.85 (4.18%) | $0.90 | $0.80 | 19,646 | $8.23 M |
| 09/17/2024 | $0.82 | $0.81 (-1.1%) | $0.86 | $0.80 | 10,087 | $7.88 M |
| 09/16/2024 | $0.84 | $0.82 (-2.62%) | $0.88 | $0.80 | 15,603 | $7.95 M |
| 09/13/2024 | $0.85 | $0.84 (-1.19%) | $0.88 | $0.83 | 26,935 | $8.16 M |
| 09/12/2024 | $0.80 | $0.87 (8.76%) | $0.89 | $0.78 | 154,149 | $8.45 M |
| 09/11/2024 | $0.77 | $0.80 (3.76%) | $0.80 | $0.77 | 10,244 | $7.77 M |
| 09/10/2024 | $0.76 | $0.77 (1.45%) | $0.80 | $0.72 | 101,500 | $7.49 M |
| 09/09/2024 | $0.75 | $0.71 (-5.75%) | $0.83 | $0.70 | 53,511 | $6.91 M |
| 09/06/2024 | $0.79 | $0.75 (-5.06%) | $0.82 | $0.75 | 7,800 | $7.29 M |
| 09/05/2024 | $0.82 | $0.78 (-4.97%) | $0.83 | $0.77 | 31,400 | $7.59 M |
| 09/04/2024 | $0.81 | $0.82 (1.73%) | $0.83 | $0.81 | 18,213 | $7.96 M |
| 09/03/2024 | $0.80 | $0.79 (-1%) | $0.83 | $0.77 | 42,900 | $7.70 M |
| 08/30/2024 | $0.69 | $0.83 (21.18%) | $0.90 | $0.69 | 319,800 | $8.07 M |
| 08/29/2024 | $0.86 | $0.67 (-21.98%) | $0.87 | $0.64 | 429,700 | $6.52 M |
| 08/28/2024 | $0.87 | $0.86 (-1.42%) | $0.88 | $0.86 | 16,735 | $8.36 M |
| 08/27/2024 | $0.90 | $0.88 (-2.76%) | $0.97 | $0.86 | 39,310 | $8.51 M |
| 08/26/2024 | $0.95 | $0.85 (-10.53%) | $0.98 | $0.80 | 57,234 | $8.26 M |
| 08/23/2024 | $0.83 | $0.84 (0.72%) | $0.91 | $0.81 | 39,721 | $8.12 M |
| 08/22/2024 | $0.84 | $0.83 (-0.6%) | $0.88 | $0.83 | 23,935 | $8.07 M |
| 08/21/2024 | $0.90 | $0.82 (-8.44%) | $0.91 | $0.80 | 66,400 | $7.98 M |