Dark

AMPG
AMPLITECH GROUP INC. COM
stock NASDAQ

At Close

May 7, 2026 3:59:24 PM EDT

2.14USD-6.957%(-0.16)482,760

2.14Bid 2.50Ask 0.36Spread

Pre-market

May 5, 2026 9:26:30 AM EDT

2.21USD-3.913%(-0.09)0

After-hours

May 5, 2026 4:45:30 PM EDT

2.28USD+0.419%(+0.01)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-05-07	2.3000	2.310000	2.120000	2.140000	-6.957%	482,760	0.000%
2026-05-06	2.2700	2.330000	2.220000	2.300000	+1.322%	428,642	-6.957%
2026-05-05	2.2400	2.275000	2.120000	2.270000	+3.182%	661,675	-5.727%
2026-05-04	2.0800	2.260000	2.080000	2.200000	+7.317%	1,013,931	-2.727%
2026-05-01	1.9700	2.060000	1.950800	2.050000	+4.592%	386,914	+4.390%
2026-04-30	1.9000	1.990000	1.885000	1.960000	+5.376%	377,893	+9.184%
2026-04-29	1.9600	1.970000	1.860000	1.860000	-3.627%	347,312	+15.054%
2026-04-28	1.9300	2.040000	1.905000	1.930000	+0.521%	533,206	+10.881%
2026-04-27	1.9700	1.999500	1.910000	1.920000	-1.538%	258,142	+11.458%
2026-04-24	1.9000	2.000000	1.882700	1.950000	+3.175%	403,366	+9.744%
2026-04-23	2.0100	2.010000	1.850000	1.890000	-5.025%	490,978	+13.228%
2026-04-22	2.0000	2.085000	1.970000	1.990000	+1.015%	419,568	+7.538%
2026-04-21	2.0200	2.060000	1.970000	1.970000	-1.500%	395,511	+8.629%
2026-04-20	2.0600	2.060000	1.989900	2.000000	-1.961%	335,514	+7.000%
2026-04-17	2.0500	2.165000	2.040000	2.040000	+1.493%	493,185	+4.902%
2026-04-16	2.0900	2.090000	2.010000	2.010000	-3.365%	279,409	+6.468%
2026-04-15	2.0700	2.130000	2.050000	2.080000	+2.970%	414,664	+2.885%
2026-04-14	2.0600	2.180000	2.020000	2.020000	+0.498%	748,494	+5.941%
2026-04-13	1.8300	2.075000	1.810000	2.010000	+9.239%	555,585	+6.468%
2026-04-10	1.8200	1.890000	1.802800	1.840000	+1.099%	352,440	+16.304%
2026-04-09	1.8500	1.889900	1.770000	1.820000	-4.211%	537,796	+17.582%
2026-04-08	1.9800	1.980000	1.860000	1.900000	+3.825%	527,714	+12.632%
2026-04-07	1.9100	1.920000	1.815000	1.830000	-4.687%	454,736	+16.940%
2026-04-06	1.9500	2.017800	1.915000	1.920000	-0.518%	333,475	+11.458%
2026-04-02	1.8900	1.960000	1.855000	1.930000	+1.579%	220,321	+10.881%
2026-04-01	1.9300	2.010000	1.850000	1.900000	0.000%	412,430	+12.632%
2026-03-31	1.7600	1.945000	1.760000	1.900000	+7.955%	735,547	+12.632%
2026-03-30	1.7900	1.830000	1.640000	1.760000	-2.222%	1,232,049	+21.591%
2026-03-27	2.3950	2.450000	1.740000	1.800000	-32.075%	3,693,767	+18.889%
2026-03-26	2.7200	2.750000	2.630000	2.650000	-3.285%	651,488	-19.245%
2026-03-25	2.7300	2.770000	2.650000	2.740000	+1.859%	306,515	-21.898%
2026-03-24	2.5600	2.750000	2.560000	2.690000	+5.078%	388,151	-20.446%
2026-03-23	2.6100	2.650000	2.535000	2.560000	-2.662%	419,368	-16.406%
2026-03-20	2.5800	2.630000	2.530000	2.630000	+1.544%	596,636	-18.631%
2026-03-19	2.5600	2.630000	2.500000	2.590000	-1.145%	448,613	-17.375%
2026-03-18	2.7400	2.760000	2.620000	2.620000	-5.755%	392,991	-18.321%
2026-03-17	2.8000	2.840000	2.755000	2.780000	-0.714%	385,860	-23.022%
2026-03-16	2.5800	2.850000	2.580000	2.800000	+9.375%	632,194	-23.571%
2026-03-13	2.5300	2.605000	2.520000	2.560000	+1.587%	300,218	-16.406%
2026-03-12	2.5600	2.600000	2.520000	2.520000	-3.448%	257,283	-15.079%
2026-03-11	2.5400	2.640000	2.540000	2.610000	+2.756%	275,750	-18.008%
2026-03-10	2.5700	2.660000	2.540000	2.540000	-1.167%	299,553	-15.748%
2026-03-09	2.5000	2.615000	2.470000	2.570000	+1.181%	480,510	-16.732%
2026-03-06	2.5700	2.620000	2.520000	2.540000	-3.053%	476,238	-15.748%
2026-03-05	2.7900	2.794300	2.600000	2.620000	-5.415%	573,178	-18.321%
2026-03-04	2.7400	2.855000	2.700000	2.770000	+1.838%	439,057	-22.744%
2026-03-03	2.7400	2.790000	2.640000	2.720000	-3.546%	349,217	-21.324%
2026-03-02	2.6500	2.846100	2.600000	2.820000	+5.224%	421,917	-24.113%
2026-02-27	2.7800	2.780000	2.665000	2.680000	-3.943%	353,769	-20.149%
2026-02-26	2.7400	2.840000	2.695000	2.790000	+1.825%	416,780	-23.297%
2026-02-25	2.6800	2.790000	2.675000	2.740000	+3.008%	376,441	-21.898%
2026-02-24	2.5800	2.700000	2.545000	2.660000	+2.308%	425,315	-19.549%
2026-02-23	2.6700	2.670000	2.560000	2.600000	-1.887%	446,321	-17.692%
2026-02-20	2.7500	2.752500	2.630000	2.650000	-3.636%	487,247	-19.245%
2026-02-19	2.6900	2.795000	2.660000	2.750000	+2.612%	337,772	-22.182%
2026-02-18	2.6600	2.720000	2.550000	2.680000	+0.752%	665,094	-20.149%
2026-02-17	2.7000	2.740000	2.560000	2.660000	-1.481%	495,939	-19.549%
2026-02-13	2.6600	2.750000	2.630000	2.700000	+1.887%	402,941	-20.741%
2026-02-12	2.8200	2.840000	2.600000	2.650000	-5.357%	843,002	-19.245%
2026-02-11	3.0200	3.020000	2.760000	2.800000	-6.667%	693,752	-23.571%
2026-02-10	3.0900	3.160000	2.990000	3.000000	-3.226%	515,579	-28.667%
2026-02-09	2.9800	3.115000	2.885000	3.100000	+4.730%	543,531	-30.968%
2026-02-06	2.7800	3.010000	2.760000	2.960000	+9.630%	727,729	-27.703%
2026-02-05	2.8000	2.850000	2.700000	2.700000	-5.263%	866,808	-20.741%
2026-02-04	3.1000	3.100000	2.764900	2.850000	-7.767%	1,161,641	-24.912%
2026-02-03	3.2500	3.280000	2.920100	3.090000	-4.037%	1,427,851	-30.744%
2026-02-02	3.0200	3.290000	3.009900	3.220000	+5.921%	857,689	-33.540%
2026-01-30	3.1800	3.200000	3.000000	3.040000	-4.101%	865,332	-29.605%
2026-01-29	3.3800	3.380000	3.100000	3.170000	-4.230%	1,031,452	-32.492%
2026-01-28	3.3700	3.410000	3.285000	3.310000	-2.216%	1,111,386	-35.347%
2026-01-27	3.7900	3.790000	3.320000	3.385000	-6.233%	1,445,280	-36.780%
2026-01-26	4.0000	4.010000	3.455000	3.610000	-12.802%	2,789,633	-40.720%
2026-01-23	4.0600	4.230000	3.850000	4.140000	+1.720%	1,362,457	-48.309%
2026-01-22	3.7500	4.170000	3.710000	4.070000	+11.813%	1,883,355	-47.420%
2026-01-21	3.6900	3.820000	3.360000	3.640000	+3.409%	1,262,658	-41.209%
2026-01-20	3.5000	3.900000	3.480000	3.520000	-3.297%	1,138,657	-39.205%
2026-01-16	3.7200	3.780000	3.610000	3.640000	-1.622%	431,430	-41.209%
2026-01-15	3.7800	3.849900	3.600000	3.700000	-1.333%	610,314	-42.162%
2026-01-14	3.8600	3.950000	3.560000	3.750000	+0.536%	852,704	-42.933%
2026-01-13	3.8700	3.880000	3.570000	3.730000	-3.866%	853,666	-42.627%
2026-01-12	3.5000	4.069900	3.500000	3.880000	+18.293%	1,957,906	-44.845%
2026-01-09	3.4100	3.425000	3.070000	3.280000	-2.671%	822,155	-34.756%
2026-01-08	3.4400	3.700000	3.320000	3.370000	-2.035%	854,068	-36.499%
2026-01-07	3.4900	3.530000	3.332700	3.440000	-2.273%	594,587	-37.791%
2026-01-06	3.6500	3.655000	3.410000	3.520000	-3.562%	505,553	-39.205%
2026-01-05	3.3400	3.740000	3.280000	3.650000	+11.280%	934,300	-41.370%
2026-01-02	3.0500	3.290000	3.020000	3.280000	+9.699%	351,242	-34.756%
2025-12-31	2.9000	3.080000	2.850000	2.990000	+3.103%	457,451	-28.428%
2025-12-30	2.8600	3.010000	2.850000	2.900000	+2.473%	390,644	-26.207%
2025-12-29	2.8300	2.940000	2.760000	2.830000	-2.749%	335,595	-24.382%
2025-12-26	3.0600	3.060000	2.880000	2.910000	-4.902%	232,317	-26.460%
2025-12-24	3.0200	3.083600	2.980000	3.060000	+0.658%	83,896	-30.065%
2025-12-23	3.0300	3.110000	3.010000	3.040000	+0.330%	187,605	-29.605%
2025-12-22	3.0200	3.140000	2.920000	3.030000	-1.303%	344,707	-29.373%
2025-12-19	2.9400	3.110000	2.930000	3.070000	+5.137%	196,462	-30.293%
2025-12-18	2.9500	3.110000	2.890000	2.920000	0.000%	254,899	-26.712%
2025-12-17	3.0800	3.289900	2.910000	2.920000	-5.195%	451,644	-26.712%
2025-12-16	3.0000	3.110000	2.960000	3.080000	+1.650%	166,895	-30.519%
2025-12-15	3.1400	3.210000	3.030000	3.030000	-1.623%	252,568	-29.373%
2025-12-12	3.3200	3.399100	3.040000	3.080000	-8.876%	544,744	-30.519%
2025-12-11	3.2600	3.458600	3.160000	3.380000	-3.429%	414,181	-36.686%
2025-12-10	3.4600	3.560000	3.350000	3.500000	+0.865%	559,557	-38.857%
2025-12-09	3.4200	3.547500	3.350000	3.470000	+1.166%	376,591	-38.329%
2025-12-08	3.3200	3.450000	3.050000	3.430000	+3.313%	584,461	-37.609%
2025-12-05	3.4500	3.450000	3.240000	3.320000	-4.046%	265,756	-35.542%
2025-12-04	3.3800	3.590000	3.310000	3.460000	+3.284%	418,133	-38.150%
2025-12-03	3.1800	3.350000	3.017694	3.350000	+8.065%	539,922	-36.119%
2025-12-02	3.2000	3.359900	3.095000	3.100000	-2.821%	228,826	-30.968%
2025-12-01	3.2600	3.360000	3.180000	3.190000	-3.333%	219,350	-32.915%
2025-11-28	3.2600	3.425000	3.260000	3.300000	+1.227%	189,534	-35.152%
2025-11-26	3.2700	3.310000	3.230000	3.260000	+0.617%	182,994	-34.356%
2025-11-25	3.2000	3.270000	3.095000	3.240000	+0.310%	375,256	-33.951%
2025-11-24	2.9400	3.240000	2.880000	3.230000	+9.864%	321,155	-33.746%
2025-11-21	2.8600	2.999900	2.770000	2.940000	+2.797%	389,569	-27.211%
2025-11-20	3.0600	3.199900	2.810000	2.860000	-4.983%	587,384	-25.175%
2025-11-19	3.1100	3.190000	2.960000	3.010000	-3.371%	385,538	-28.904%
2025-11-18	2.9100	3.120000	2.910000	3.115000	+2.467%	468,262	-31.300%
2025-11-17	3.1400	3.159900	2.800000	3.040000	-3.185%	832,603	-29.605%
2025-11-14	2.8000	3.380000	2.780000	3.140000	+18.045%	4,780,583	-31.847%
2025-11-13	2.6000	2.710000	2.530000	2.660000	+2.308%	1,047,418	-19.549%
2025-11-12	2.7500	2.800000	2.600000	2.600000	-4.762%	427,998	-17.692%
2025-11-11	2.7900	2.930000	2.710000	2.730000	-0.727%	327,714	-21.612%
2025-11-10	3.2900	3.310000	2.710000	2.750000	-14.861%	845,838	-22.182%
2025-11-07	3.0750	3.250000	2.960000	3.230000	+3.195%	374,879	-33.746%
2025-11-06	3.2600	3.300000	3.040000	3.130000	-3.395%	587,874	-31.629%
2025-11-05	3.1200	3.315300	3.120000	3.240000	+3.846%	233,357	-33.951%
2025-11-04	3.1400	3.290000	3.080000	3.120000	-3.704%	367,727	-31.410%
2025-11-03	3.5600	3.590000	3.240000	3.240000	-10.000%	584,616	-33.951%
2025-10-31	3.5300	3.690000	3.530000	3.600000	+2.273%	428,241	-40.556%
2025-10-30	3.3600	3.620000	3.230000	3.520000	-3.297%	769,039	-39.205%
2025-10-29	3.5700	3.770000	3.511000	3.640000	+4.298%	519,499	-41.209%
2025-10-28	3.3200	3.650000	3.310000	3.490000	+2.950%	536,596	-38.682%
2025-10-27	3.4700	3.505000	3.230000	3.390000	-0.294%	677,828	-36.873%
2025-10-24	3.4500	3.580000	3.380000	3.400000	+0.890%	400,679	-37.059%
2025-10-23	3.3100	3.480000	3.250100	3.370000	+4.012%	450,817	-36.499%
2025-10-22	3.7000	3.750000	3.088800	3.240000	-14.512%	1,880,907	-33.951%
2025-10-21	3.8100	4.035000	3.750000	3.790000	-0.263%	821,138	-43.536%
2025-10-20	3.7150	3.880000	3.640000	3.800000	+6.443%	404,427	-43.684%
2025-10-17	3.7800	3.870000	3.540000	3.570000	-6.545%	752,691	-40.056%
2025-10-16	4.2750	4.275000	3.800000	3.820000	-9.693%	874,316	-43.979%
2025-10-15	4.2800	4.550000	4.080000	4.230000	+3.676%	859,956	-49.409%
2025-10-14	4.1500	4.270000	4.010000	4.080000	-4.561%	570,156	-47.549%
2025-10-13	4.0100	4.300000	3.850000	4.275000	+11.911%	614,671	-49.942%
2025-10-10	4.5600	4.560000	3.775000	3.820000	-15.859%	1,380,556	-43.979%
2025-10-09	4.3200	4.565000	4.210000	4.540000	+5.093%	616,775	-52.863%
2025-10-08	4.3400	4.555000	4.260000	4.320000	+0.465%	475,377	-50.463%
2025-10-07	4.5600	4.560000	4.200000	4.300000	-3.803%	479,846	-50.233%
2025-10-06	4.4100	4.630000	4.333800	4.470000	+3.472%	546,305	-52.125%
2025-10-03	4.5300	4.600000	4.137300	4.320000	-3.356%	1,125,751	-50.463%
2025-10-02	4.0000	4.500000	3.970100	4.470000	+13.165%	915,341	-52.125%
2025-10-01	3.9000	4.080000	3.855700	3.950000	+1.542%	283,783	-45.823%
2025-09-30	3.9900	3.990000	3.780000	3.890000	+0.517%	406,637	-44.987%
2025-09-29	3.9500	4.065800	3.840000	3.870000	+0.781%	356,402	-44.703%
2025-09-26	4.0400	4.060000	3.810000	3.840000	-4.000%	442,352	-44.271%
2025-09-25	3.8900	4.110000	3.830000	4.000000	-3.382%	656,620	-46.500%
2025-09-24	4.2900	4.500000	4.130000	4.140000	-2.128%	533,128	-48.309%
2025-09-23	4.6400	4.650000	4.220000	4.230000	-7.237%	860,846	-49.409%
2025-09-22	4.8000	4.889500	4.520000	4.560000	-3.594%	1,142,345	-53.070%
2025-09-19	4.1700	4.790000	4.170000	4.730000	+14.251%	1,604,159	-54.757%
2025-09-18	4.1600	4.330000	4.110100	4.140000	+0.976%	465,115	-48.309%
2025-09-17	4.2200	4.300000	4.030000	4.100000	-5.963%	744,439	-47.805%
2025-09-16	4.2500	4.490000	4.140000	4.360000	+5.314%	1,116,538	-50.917%
2025-09-15	4.0400	4.150000	3.880000	4.140000	+2.222%	661,619	-48.309%
2025-09-12	3.8500	4.155000	3.778700	4.050000	+6.021%	622,704	-47.160%
2025-09-11	3.8400	4.030000	3.760000	3.820000	-0.779%	371,377	-43.979%
2025-09-10	4.0500	4.150000	3.850000	3.850000	-5.868%	350,905	-44.416%
2025-09-09	3.8000	4.150000	3.750000	4.090000	+7.349%	403,902	-47.677%
2025-09-08	3.8700	3.890800	3.700100	3.810000	-0.262%	397,048	-43.832%
2025-09-05	4.2600	4.260000	3.820000	3.820000	-10.329%	787,146	-43.979%
2025-09-04	3.9200	4.270000	3.810000	4.260000	+7.305%	815,161	-49.765%
2025-09-03	4.1900	4.290000	3.940000	3.970000	-2.457%	1,591,671	-46.096%
2025-09-02	3.7800	4.090000	3.610000	4.070000	+7.105%	1,359,099	-47.420%
2025-08-29	3.6300	3.900000	3.420000	3.800000	+11.111%	3,054,508	-43.684%
2025-08-28	3.0800	3.550000	3.070000	3.420000	+11.765%	1,677,381	-37.427%
2025-08-27	3.1000	3.180000	3.050000	3.060000	-3.774%	276,066	-30.065%
2025-08-26	3.1800	3.330000	3.120100	3.180000	+0.633%	430,343	-32.704%
2025-08-25	3.2100	3.299900	3.080000	3.160000	-1.558%	432,853	-32.278%
2025-08-22	3.0100	3.300000	3.009900	3.210000	+4.221%	623,217	-33.333%
2025-08-21	2.9600	3.140000	2.960000	3.080000	+2.326%	243,134	-30.519%
2025-08-20	2.9500	3.050000	2.840000	3.010000	+1.689%	393,759	-28.904%
2025-08-19	3.1600	3.300000	2.960000	2.960000	-6.032%	614,261	-27.703%
2025-08-18	3.0900	3.190000	2.940000	3.150000	+1.613%	785,235	-32.063%
2025-08-15	3.5000	3.599200	2.995000	3.100000	-12.676%	2,230,216	-30.968%
2025-08-14	3.5900	3.600000	3.390000	3.550000	-3.005%	2,728,530	-39.718%
2025-08-13	3.4500	3.720000	3.421200	3.660000	+7.647%	1,370,898	-41.530%
2025-08-12	3.2700	3.660000	3.190000	3.400000	+3.343%	1,265,851	-37.059%
2025-08-11	2.9500	3.290000	2.888900	3.290000	+13.058%	582,154	-34.954%
2025-08-08	2.8300	3.000000	2.790000	2.910000	+3.191%	174,372	-26.460%
2025-08-07	2.8900	2.900000	2.780000	2.820000	-3.425%	264,115	-24.113%
2025-08-06	2.9100	2.975000	2.830000	2.920000	-1.351%	295,864	-26.712%
2025-08-05	3.0800	3.189900	2.910700	2.960000	-3.583%	310,568	-27.703%
2025-08-04	2.8600	3.129200	2.800000	3.070000	+7.719%	554,454	-30.293%
2025-08-01	2.8300	2.890000	2.550000	2.850000	-3.390%	640,154	-24.912%
2025-07-31	2.9500	3.088900	2.900100	2.950000	-2.318%	402,552	-27.458%
2025-07-30	3.1000	3.198800	2.910000	3.020000	-3.205%	465,093	-29.139%
2025-07-29	3.1400	3.350000	3.060000	3.120000	-2.194%	510,076	-31.410%
2025-07-28	3.1600	3.400000	3.000000	3.190000	+3.909%	811,456	-32.915%
2025-07-25	3.2000	3.215000	2.965000	3.070000	-2.848%	425,899	-30.293%
2025-07-24	2.8000	3.200000	2.710000	3.160000	+17.472%	1,178,122	-32.278%
2025-07-23	2.7200	2.780000	2.610000	2.690000	-3.584%	362,877	-20.446%
2025-07-22	2.9600	2.970000	2.760000	2.790000	-4.778%	409,456	-23.297%
2025-07-21	2.9200	3.030000	2.832700	2.930000	+2.448%	609,145	-26.962%
2025-07-18	2.9200	2.950000	2.720000	2.860000	-2.389%	604,623	-25.175%
2025-07-17	2.8000	3.090000	2.760000	2.930000	+10.985%	1,575,677	-26.962%
2025-07-16	2.4400	2.700000	2.420000	2.640000	+10.924%	1,251,381	-18.939%
2025-07-15	2.3000	2.448600	2.290000	2.380000	+5.778%	488,779	-10.084%
2025-07-14	2.1800	2.300000	2.160000	2.250000	+3.211%	150,068	-4.889%
2025-07-11	2.3100	2.310000	2.180000	2.180000	-5.628%	234,283	-1.835%
2025-07-10	2.3500	2.439000	2.310000	2.310000	+0.435%	335,004	-7.359%
2025-07-09	2.2400	2.330000	2.170000	2.300000	+3.139%	281,473	-6.957%
2025-07-08	2.1000	2.275000	2.070000	2.230000	+8.780%	439,329	-4.036%
2025-07-07	2.1000	2.100000	2.000000	2.050000	-3.756%	211,806	+4.390%
2025-07-03	2.1600	2.180000	2.130000	2.130000	-0.467%	180,479	+0.469%
2025-07-02	2.1500	2.190000	2.130000	2.140000	-2.283%	231,392	0.000%
2025-07-01	2.1500	2.191000	2.030000	2.190000	+3.302%	322,273	-2.283%
2025-06-30	2.1300	2.159000	2.100000	2.120000	+0.474%	133,708	+0.943%
2025-06-27	2.1000	2.160000	2.050000	2.110000	+0.957%	244,226	+1.422%
2025-06-26	2.0100	2.140000	1.980000	2.090000	+3.980%	302,136	+2.392%
2025-06-25	2.0200	2.060000	1.980000	2.010000	-0.741%	146,715	+6.468%
2025-06-24	2.0000	2.040000	1.960000	2.025000	+3.316%	206,010	+5.679%
2025-06-23	1.9700	2.020000	1.890000	1.960000	-2.000%	198,560	+9.184%
2025-06-20	2.0500	2.080000	1.970000	2.000000	-0.990%	100,387	+7.000%
2025-06-18	2.0200	2.050000	1.970000	2.020000	+2.538%	118,316	+5.941%
2025-06-17	2.0100	2.090000	1.960000	1.970000	-4.369%	122,185	+8.629%
2025-06-16	2.0700	2.089900	2.000000	2.060000	+1.980%	133,212	+3.883%
2025-06-13	2.0600	2.130000	2.010000	2.020000	-2.885%	147,909	+5.941%
2025-06-12	2.1000	2.145000	2.080000	2.080000	-1.422%	111,057	+2.885%
2025-06-11	2.1400	2.220000	2.104000	2.110000	-0.939%	186,594	+1.422%
2025-06-10	2.2400	2.255000	2.120000	2.130000	-3.620%	325,519	+0.469%
2025-06-09	2.4000	2.400000	2.200000	2.210000	-6.356%	249,213	-3.167%
2025-06-06	2.2300	2.389700	2.200000	2.360000	+7.273%	253,854	-9.322%
2025-06-05	2.2600	2.280000	2.170000	2.200000	-4.762%	169,256	-2.727%
2025-06-04	2.2500	2.320000	2.217200	2.310000	+2.212%	119,473	-7.359%
2025-06-03	2.2500	2.320000	2.230000	2.260000	-0.877%	158,329	-5.310%
2025-06-02	2.1500	2.312900	2.150000	2.280000	+6.047%	157,253	-6.140%
2025-05-30	2.2500	2.327500	2.130000	2.150000	-6.114%	348,464	-0.465%
2025-05-29	2.3600	2.400000	2.250000	2.290000	-2.137%	276,721	-6.550%
2025-05-28	2.4900	2.590000	2.340000	2.340000	-6.400%	540,938	-8.547%
2025-05-27	2.4000	2.500000	2.350000	2.500000	+8.696%	620,119	-14.400%
2025-05-23	2.1800	2.330000	2.180000	2.300000	-1.709%	433,155	-6.957%
2025-05-22	2.1200	2.360000	2.120000	2.340000	+10.900%	658,544	-8.547%
2025-05-21	2.1500	2.284000	2.080000	2.110000	-2.765%	391,363	+1.422%
2025-05-20	2.3000	2.309700	2.120000	2.170000	-4.405%	448,410	-1.382%
2025-05-19	1.9900	2.300000	1.950000	2.270000	+10.194%	604,296	-5.727%
2025-05-16	2.1000	2.210000	2.000000	2.060000	+4.040%	650,714	+3.883%
2025-05-15	1.9500	1.980000	1.870000	1.980000	+5.319%	273,392	+8.081%
2025-05-14	1.9800	1.990000	1.870000	1.880000	-2.591%	329,994	+13.830%
2025-05-13	1.8800	1.950000	1.820000	1.930000	+4.324%	314,020	+10.881%
2025-05-12	1.9200	1.925000	1.770000	1.850000	0.000%	297,864	+15.676%
2025-05-09	1.8300	1.883000	1.770600	1.850000	+3.352%	117,713	+15.676%
2025-05-08	1.7800	1.889900	1.750000	1.790000	+3.468%	192,337	+19.553%
2025-05-07	1.9400	1.940000	1.700000	1.730000	-7.979%	322,714	+23.699%
2025-05-06	1.9100	1.930000	1.845000	1.880000	-1.571%	100,489	+13.830%
2025-05-05	1.9700	1.990000	1.820000	1.910000	-0.521%	234,586	+12.042%
2025-05-02	1.8400	1.980000	1.810000	1.920000	+6.667%	288,447	+11.458%
2025-05-01	1.7900	1.879300	1.780000	1.800000	-2.174%	157,865	+18.889%
2025-04-30	1.7100	1.850000	1.700000	1.840000	+5.143%	144,076	+16.304%
2025-04-29	1.7000	1.780000	1.696200	1.750000	+0.575%	86,369	+22.286%
2025-04-28	1.9100	1.917600	1.720000	1.740000	-5.946%	200,636	+22.989%
2025-04-25	1.8600	1.880000	1.780000	1.850000	-1.070%	117,055	+15.676%
2025-04-24	1.7100	1.880000	1.710000	1.870000	+7.471%	139,615	+14.439%
2025-04-23	1.7800	1.840000	1.700000	1.740000	-4.396%	125,936	+22.989%
2025-04-22	1.4500	1.830000	1.430000	1.820000	+23.810%	662,437	+17.582%
2025-04-21	1.5600	1.560000	1.420000	1.470000	-4.545%	130,564	+45.578%
2025-04-17	1.5700	1.610000	1.500000	1.540000	-7.229%	242,928	+38.961%
2025-04-16	1.3100	1.750000	1.300000	1.660000	+22.059%	3,039,828	+28.916%
2025-04-15	1.3300	1.388100	1.325000	1.360000	+3.030%	40,557	+57.353%
2025-04-14	1.4000	1.400000	1.300800	1.320000	+3.125%	84,310	+62.121%
2025-04-11	1.2800	1.320000	1.220000	1.280000	0.000%	101,977	+67.188%
2025-04-10	1.4000	1.400000	1.260000	1.280000	-9.220%	121,558	+67.188%
2025-04-09	1.2200	1.450000	1.210000	1.410000	+15.574%	159,599	+51.773%
2025-04-08	1.3900	1.390000	1.220000	1.220000	-6.154%	184,967	+75.410%
2025-04-07	1.3200	1.430000	1.280000	1.300000	-4.412%	145,844	+64.615%
2025-04-04	1.4100	1.426000	1.310000	1.360000	-6.849%	268,808	+57.353%
2025-04-03	1.4600	1.529300	1.440000	1.460000	-2.667%	86,578	+46.575%
2025-04-02	1.4800	1.567000	1.450000	1.500000	+1.351%	102,268	+42.667%
2025-04-01	1.5700	1.570000	1.470000	1.480000	-4.516%	125,671	+44.595%
2025-03-31	1.4700	1.600000	1.420000	1.550000	+2.649%	305,191	+38.065%
2025-03-28	1.5300	1.555000	1.450000	1.510000	-1.948%	190,075	+41.722%
2025-03-27	1.5400	1.570000	1.515000	1.540000	0.000%	45,468	+38.961%
2025-03-26	1.5600	1.610000	1.540000	1.540000	-3.750%	188,329	+38.961%
2025-03-25	1.6600	1.690000	1.580000	1.600000	-3.614%	143,606	+33.750%
2025-03-24	1.6500	1.778300	1.520000	1.660000	-0.599%	1,124,689	+28.916%
2025-03-21	1.7800	1.785000	1.670000	1.670000	-7.735%	284,575	+28.144%
2025-03-20	1.8400	1.905000	1.690000	1.810000	-3.209%	215,937	+18.232%
2025-03-19	1.8000	1.910000	1.790000	1.870000	+2.747%	172,166	+14.439%
2025-03-18	1.8800	1.880000	1.780000	1.820000	-3.704%	176,927	+17.582%
2025-03-17	1.8800	1.930000	1.800000	1.890000	+1.613%	276,790	+13.228%
2025-03-14	1.6100	1.880000	1.600000	1.860000	+19.231%	723,213	+15.054%
2025-03-13	1.5200	1.600000	1.470000	1.560000	+2.632%	264,692	+37.179%
2025-03-12	1.5300	1.555000	1.450000	1.520000	+2.013%	266,487	+40.789%
2025-03-11	1.4700	1.540000	1.450000	1.490000	-1.325%	170,455	+43.624%
2025-03-10	1.5800	1.590000	1.470000	1.510000	-6.211%	239,029	+41.722%
2025-03-07	1.6100	1.645000	1.560000	1.610000	0.000%	91,364	+32.919%
2025-03-06	1.6500	1.700000	1.589900	1.610000	-3.012%	147,808	+32.919%
2025-03-05	1.6100	1.670000	1.570000	1.660000	+3.106%	103,166	+28.916%
2025-03-04	1.5400	1.665000	1.480000	1.610000	+3.871%	458,344	+32.919%
2025-03-03	1.6600	1.699400	1.550000	1.550000	-6.061%	186,807	+38.065%
2025-02-28	1.6100	1.670000	1.590000	1.650000	+0.610%	156,010	+29.697%
2025-02-27	1.7700	1.770000	1.620000	1.640000	-5.202%	301,439	+30.488%
2025-02-26	1.7300	1.817237	1.720000	1.730000	+1.765%	133,063	+23.699%
2025-02-25	1.7700	1.800000	1.670000	1.700000	-4.494%	363,131	+25.882%
2025-02-24	1.8300	1.870000	1.769400	1.780000	-3.784%	389,723	+20.225%
2025-02-21	1.9900	2.040000	1.850000	1.850000	-7.500%	654,085	+15.676%
2025-02-20	2.0000	2.074200	1.940000	2.000000	+1.010%	399,579	+7.000%
2025-02-19	1.9300	2.090000	1.930000	1.980000	+1.020%	738,447	+8.081%
2025-02-18	2.0000	2.045000	1.930000	1.960000	-4.390%	455,912	+9.184%
2025-02-14	2.1800	2.210000	1.970000	2.050000	-7.658%	755,647	+4.390%
2025-02-13	2.3500	2.355000	2.150000	2.220000	-4.310%	805,837	-3.604%
2025-02-12	2.2350	2.350800	2.235000	2.320000	-1.695%	383,020	-7.759%
2025-02-11	2.4800	2.520000	2.264300	2.360000	-7.813%	899,729	-9.322%
2025-02-10	2.3700	2.570000	2.330000	2.560000	+10.345%	1,139,502	-16.406%
2025-02-07	2.2500	2.370000	2.250000	2.320000	+0.870%	734,142	-7.759%
2025-02-06	2.2100	2.350000	2.150700	2.300000	+11.111%	1,094,131	-6.957%
2025-02-05	2.0800	2.150000	2.045000	2.070000	+0.485%	482,727	+3.382%
2025-02-04	1.8600	2.190000	1.825000	2.060000	+13.187%	1,154,284	+3.883%
2025-02-03	1.8000	1.930000	1.760000	1.820000	-7.614%	700,832	+17.582%
2025-01-31	1.9600	2.120000	1.950000	1.970000	+0.510%	885,055	+8.629%
2025-01-30	1.9700	2.040000	1.860700	1.960000	+4.813%	889,681	+9.184%
2025-01-29	1.8200	1.930000	1.810000	1.870000	+4.469%	652,154	+14.439%
2025-01-28	1.8300	1.860000	1.760000	1.790000	+1.705%	444,838	+19.553%
2025-01-27	1.7800	1.845000	1.665000	1.760000	-8.808%	1,600,276	+21.591%
2025-01-24	1.9600	2.138300	1.890000	1.930000	-1.026%	1,344,703	+10.881%
2025-01-23	1.9400	2.060000	1.920000	1.950000	0.000%	1,001,108	+9.744%
2025-01-22	2.1700	2.249000	1.950000	1.950000	-10.138%	1,706,741	+9.744%
2025-01-21	2.0600	2.230000	2.010000	2.170000	+6.897%	2,084,872	-1.382%
2025-01-17	2.4400	2.469800	2.030000	2.030000	-18.474%	2,145,529	+5.419%
2025-01-16	2.2900	2.595000	2.210000	2.490000	+16.901%	3,678,555	-14.056%
2025-01-15	2.1500	2.350000	2.030000	2.130000	+8.673%	4,016,058	+0.469%
2025-01-14	1.8500	2.030000	1.780000	1.960000	+8.287%	2,672,081	+9.184%
2025-01-13	2.1200	2.250000	1.790500	1.810000	-24.583%	3,537,018	+18.232%
2025-01-10	2.2100	2.780000	2.170000	2.400000	+5.263%	4,479,812	-10.833%
2025-01-08	2.5200	2.630000	1.960000	2.280000	-37.190%	9,505,520	-6.140%
2025-01-07	3.5500	3.848800	3.100000	3.630000	-8.794%	6,213,912	-41.047%
2025-01-06	4.6600	4.880000	3.890000	3.980000	-6.792%	7,076,794	-46.231%
2025-01-03	4.8300	4.950000	4.130000	4.270000	-14.770%	5,933,319	-49.883%
2025-01-02	4.9900	5.540000	4.280000	5.010000	-2.529%	6,789,631	-57.285%
2024-12-31	5.2400	5.550000	4.610000	5.140000	-0.291%	7,051,139	-58.366%
2024-12-30	5.8900	6.430000	5.140000	5.155000	-9.720%	13,822,707	-58.487%
2024-12-27	5.6800	6.280000	4.579600	5.710000	+11.523%	12,735,844	-62.522%
2024-12-26	3.7100	5.430000	3.350000	5.120000	+26.733%	20,259,708	-58.203%
2024-12-24	3.0000	4.350000	2.950000	4.040000	+63.563%	25,011,321	-47.030%
2024-12-23	2.1000	2.547700	2.030000	2.470000	+24.747%	5,198,847	-13.360%
2024-12-20	1.9400	2.140000	1.858900	1.980000	-1.000%	2,127,827	+8.081%
2024-12-19	2.1200	2.390000	1.880100	2.000000	-9.910%	3,191,896	+7.000%
2024-12-18	2.3800	2.560000	2.070000	2.220000	+7.246%	10,249,841	-3.604%
2024-12-17	2.4000	2.440000	1.980000	2.070000	-24.176%	6,109,676	+3.382%
2024-12-16	2.4400	2.970000	2.030000	2.730000	+18.182%	12,654,572	-21.612%
2024-12-13	2.6100	2.870000	2.230000	2.310000	+5.000%	39,844,650	-7.359%
2024-12-12	2.2800	3.200000	2.110000	2.200000	+13.990%	80,033,154	-2.727%
2024-12-11	1.7600	2.500000	1.470000	1.930000	+94.537%	201,923,074	+10.881%
2024-12-10	0.8832	1.110000	0.860000	0.992100	+12.739%	1,266,754	+115.704%
2024-12-09	0.8680	0.919900	0.847500	0.880000	+1.382%	59,637	+143.182%
2024-12-06	0.8410	0.920000	0.825501	0.868000	+1.048%	94,839	+146.544%
2024-12-05	0.8600	0.920000	0.810000	0.859000	-2.386%	243,051	+149.127%
2024-12-04	0.9000	0.930000	0.862100	0.880000	-0.845%	128,197	+143.182%
2024-12-03	0.8787	0.928700	0.851000	0.887500	+2.011%	87,968	+141.127%
2024-12-02	0.9900	1.000000	0.865100	0.870000	-7.348%	555,197	+145.977%
2024-11-29	0.9000	0.989800	0.890000	0.939000	+5.743%	448,268	+127.902%
2024-11-27	0.9118	0.911800	0.860000	0.888000	-1.541%	107,062	+140.991%
2024-11-26	0.9650	1.025400	0.889695	0.901900	-3.022%	337,666	+137.277%
2024-11-25	0.9768	1.069900	0.910000	0.930000	-25.000%	702,044	+130.108%
2024-11-22	0.8500	1.320000	0.809930	1.240000	+46.054%	1,279,628	+72.581%
2024-11-21	0.8500	0.880000	0.815500	0.849000	+2.922%	36,901	+152.061%
2024-11-20	0.8210	0.840000	0.808000	0.824900	+3.242%	28,991	+159.425%
2024-11-19	0.8500	0.850100	0.780600	0.799000	-6.000%	139,018	+167.835%
2024-11-18	0.8500	0.940000	0.830000	0.850000	-3.448%	664,383	+151.765%
2024-11-15	0.8900	0.980000	0.851800	0.880351	-2.096%	96,820	+143.085%
2024-11-14	0.9200	0.980000	0.860000	0.899200	+6.958%	37,074	+137.989%
2024-11-13	0.9600	0.998000	0.840300	0.840700	-5.433%	93,680	+154.550%

.dark-mode .jBmvTH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jBmvTH{ color: #333333; background-color: white; border: 2px solid #333333; }AMPGAMPLITECH GROUP INC. COMstock NASDAQ

AMPG
AMPLITECH GROUP INC. COM
stock NASDAQ