Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Ambiq Micro, Inc. Common Stock (AMBQ)

29.24
+0.42 (1.46%)
NYSE · Last Trade: Apr 13th, 2:16 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Ambiq Micro, Inc. Common Stock (AMBQ)

DateOpenHighLowCloseVolumeAdjusted Close
4/10/202629.1929.1928.2828.82172,19328.82
4/09/202629.2529.3228.5728.82218,18028.82
4/08/202629.1029.1027.8929.10478,84029.10
4/07/202628.0428.2026.5427.75286,71727.75
4/06/202628.6328.6827.6228.28163,16028.28
4/02/202625.8329.0525.6828.53339,98028.53
4/01/202625.8826.9825.4226.93429,63026.93
3/31/202624.2025.4123.8425.41334,80125.41
3/30/202624.0824.0822.7523.68327,12723.68
3/27/202624.1724.5023.7723.77332,86623.77
3/26/202624.8325.6024.5024.60219,40124.60
3/25/202625.6326.6024.9725.21206,70725.21
3/24/202624.8425.8024.7625.39316,55525.39
3/23/202625.3126.3324.8925.36349,78725.36
3/20/202626.0026.4623.7924.242,164,88724.24
3/19/202625.0026.4425.0025.91264,60125.91
3/18/202626.1126.7725.5225.53286,10125.53
3/17/202626.4027.4925.9525.98263,17525.98
3/16/202626.2527.4226.0026.25283,70326.25
3/13/202627.3228.0925.3325.36661,35825.36
3/12/202630.6630.7126.9126.92530,28426.92
3/11/202630.1331.4430.1331.35371,33031.35
3/10/202629.5631.2529.2130.63275,65830.63
3/09/202628.0029.1027.4129.04283,68929.04
3/06/202629.5030.0728.3028.39560,77428.39
3/05/202629.8932.2428.6330.061,012,09330.06
3/04/202629.4429.5028.0028.07339,18728.07
3/03/202629.8629.9328.5029.30352,78229.30
3/02/202630.3431.8630.2330.76255,19830.76
2/27/202631.9832.3030.3530.70154,99830.70
2/26/202632.8133.0031.3932.36181,07532.36
2/25/202631.8033.3431.6532.61408,36932.61
2/24/202630.2131.9930.1231.54496,92231.54
2/23/202629.4430.1329.0530.07287,24730.07
2/20/202629.8930.5029.4329.74172,10129.74
2/19/202629.0330.3029.0330.18206,22630.18
2/18/202629.6130.4129.4629.65195,50329.65
2/17/202629.1430.0928.5129.63200,18829.63
2/13/202629.3530.8029.1129.59192,91129.59
2/12/202629.3229.8228.3029.32262,39229.32
2/11/202630.0030.2928.9029.32157,99729.32
2/10/202629.7230.7529.3429.37240,57929.37
2/09/202629.5731.0029.0029.69278,82229.69
2/06/202629.0030.5528.5929.94196,71529.94
2/05/202629.2529.6028.1428.72299,28528.72
2/04/202629.9230.2928.9029.50291,88529.50
2/03/202630.8531.1329.2530.32357,82930.32
2/02/202629.6531.6229.6530.84305,49030.84
1/30/202632.2532.2529.6530.39616,64830.39
1/29/202632.2533.1331.1732.99420,72932.99
1/28/202631.7933.0731.7532.67502,12732.67
1/27/202631.7032.2430.3531.37506,46331.37
1/26/202633.4333.4930.9631.72518,97231.72
1/23/202633.8835.1732.7533.261,537,43333.26
1/22/202633.7936.8832.2632.70319,65432.70
1/21/202632.0033.9731.7633.03196,96033.03
1/20/202633.5634.6432.9533.02133,56033.02
1/16/202635.2036.5034.6134.64126,48534.64
1/15/202635.7537.4134.8034.89140,55634.89
1/14/202633.0035.9832.5935.22138,20835.22
1/13/202635.5735.5732.0032.88205,22432.88