Ambiq Micro, Inc. Common Stock (AMBQ)

68.19
+1.82 (2.74%)
NYSE· Last Trade: May 13th, 11:52 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
5/12/202653.1466.5953.1466.373,004,48166.37
5/11/202644.1946.8944.1445.67937,81145.67
5/08/202638.8244.1838.4044.18937,86944.18
5/07/202641.1041.1037.4338.00534,16038.00
5/06/202640.8341.5039.2041.35363,37141.35
5/05/202640.0040.9939.5740.49271,87240.49
5/04/202641.0041.8039.2439.36410,19539.36
5/01/202637.6840.4737.0140.39734,35940.39
4/30/202635.0038.0034.4137.48428,02937.48
4/29/202634.8234.8233.9934.75208,09034.75
4/28/202633.5934.8332.0534.82182,97834.82
4/27/202635.3635.4833.7034.82243,47934.82
4/24/202635.7735.9534.8535.48291,57235.48
4/23/202635.4735.7534.4235.08347,51235.08
4/22/202635.0035.9134.5035.44230,38035.44
4/21/202635.3036.0034.8035.30242,41735.30
4/20/202634.4035.7033.9435.12246,08235.12
4/17/202632.9035.0232.4834.76764,94134.76
4/16/202631.8032.2830.6832.28367,21732.28
4/15/202630.0031.6029.7631.60325,70631.60
4/14/202629.9230.2029.4130.00234,69330.00
4/13/202628.6629.7928.3629.54227,06129.54
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
3/10/202629.5631.2529.2130.63275,67830.63
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