Ambiq Micro, Inc. AMBQ
NYSE · United States · Electronic Technology
$69.15+0.98 (+1.44%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $69.15 | +1.44% | $68.93 | $70.17 | $67.47 | 489.64K |
| 2026-09-30 | $68.17 | +5.18% | $65.57 | $69.03 | $65.30 | 582.30K |
| 2026-09-29 | $64.81 | -5.11% | $69.45 | $69.45 | $63.31 | 597.60K |
| 2026-09-28 | $68.30 | -2.13% | $69.79 | $70.78 | $66.74 | 278.00K |
| 2026-09-25 | $69.79 | +1.26% | $69.85 | $70.88 | $68.63 | 268.50K |
| 2026-09-24 | $68.92 | -0.30% | $67.45 | $70.32 | $66.85 | 388.80K |
| 2026-09-23 | $69.13 | -2.70% | $70.47 | $71.92 | $67.46 | 365.40K |
| 2026-09-22 | $71.05 | -0.06% | $69.83 | $73.08 | $69.81 | 643.20K |
| 2026-09-21 | $71.09 | +8.60% | $66.20 | $71.26 | $65.50 | 807.60K |
| 2026-09-18 | $65.46 | +4.99% | $63.86 | $66.00 | $62.92 | 2.82M |
| 2026-09-17 | $62.35 | +4.09% | $61.76 | $64.04 | $61.01 | 453.40K |
| 2026-09-16 | $59.90 | -1.56% | $62.57 | $62.65 | $58.47 | 362.70K |
| 2026-09-15 | $60.85 | +2.08% | $60.65 | $61.04 | $58.71 | 358.30K |
| 2026-09-14 | $59.61 | -6.16% | $61.00 | $61.25 | $58.56 | 354.60K |
| 2026-09-11 | $63.52 | +4.71% | $61.97 | $64.05 | $61.17 | 428.50K |
| 2026-09-10 | $60.66 | -4.88% | $60.66 | $63.13 | $60.45 | 392.30K |
| 2026-09-09 | $63.77 | +6.96% | $59.18 | $66.08 | $59.18 | 969.20K |
| 2026-09-08 | $59.62 | +3.78% | $58.64 | $60.65 | $57.65 | 475.50K |
| 2026-09-04 | $57.45 | +1.81% | $57.67 | $57.88 | $56.62 | 255.00K |
| 2026-09-03 | $56.43 | -1.52% | $56.98 | $57.54 | $54.87 | 249.60K |
| 2026-09-02 | $57.30 | +2.43% | $56.08 | $57.79 | $55.29 | 385.10K |
| 2026-09-01 | $55.94 | -4.06% | $57.20 | $57.69 | $55.02 | 614.70K |
| 2026-08-31 | $58.31 | +1.69% | $58.04 | $58.90 | $56.25 | 715.50K |
| 2026-08-28 | $57.34 | -4.58% | $59.98 | $60.23 | $57.08 | 279.10K |
| 2026-08-27 | $60.09 | +1.88% | $60.80 | $60.99 | $59.06 | 572.90K |
| 2026-08-26 | $58.98 | -1.90% | $61.00 | $61.44 | $58.96 | 359.20K |
| 2026-08-25 | $60.12 | +5.98% | $58.91 | $60.37 | $58.33 | 318.20K |
| 2026-08-24 | $56.73 | -3.88% | $58.14 | $58.60 | $56.12 | 266.90K |
| 2026-08-21 | $59.02 | +2.08% | $58.63 | $59.73 | $57.09 | 333.10K |
| 2026-08-20 | $57.82 | -2.31% | $59.31 | $59.90 | $56.10 | 435.00K |
| 2026-08-19 | $59.19 | -6.06% | $64.39 | $64.39 | $59.00 | 410.50K |
| 2026-08-18 | $63.01 | -7.15% | $64.50 | $65.38 | $61.86 | 439.50K |
| 2026-08-17 | $67.86 | +5.19% | $66.91 | $68.83 | $65.00 | 532.40K |
| 2026-08-14 | $64.51 | +0.26% | $64.05 | $66.22 | $62.80 | 272.70K |
| 2026-08-13 | $64.34 | -1.91% | $64.98 | $68.48 | $64.20 | 393.40K |
| 2026-08-12 | $65.59 | +0.46% | $67.60 | $68.11 | $65.00 | 432.80K |
| 2026-08-11 | $65.29 | +2.14% | $65.70 | $67.46 | $62.05 | 922.20K |
| 2026-08-10 | $63.92 | -5.29% | $68.01 | $68.25 | $63.60 | 379.50K |
| 2026-08-07 | $67.49 | +3.45% | $66.66 | $68.67 | $65.15 | 514.50K |
| 2026-08-06 | $65.24 | +3.54% | $62.02 | $66.61 | $61.10 | 234.30K |
| 2026-08-05 | $63.01 | -6.69% | $65.90 | $67.42 | $62.90 | 330.10K |
| 2026-08-04 | $67.53 | +4.04% | $67.97 | $69.53 | $66.85 | 367.80K |
| 2026-08-03 | $64.91 | +2.08% | $61.58 | $65.23 | $60.48 | 488.40K |
| 2026-07-31 | $63.59 | +0.57% | $65.00 | $67.31 | $62.47 | 368.80K |
| 2026-07-30 | $63.23 | +10.43% | $61.03 | $64.08 | $59.88 | 521.20K |
| 2026-07-29 | $57.26 | -5.07% | $60.12 | $61.84 | $56.39 | 1.20M |
| 2026-07-28 | $60.32 | -11.66% | $65.44 | $65.85 | $59.87 | 1.28M |
| 2026-07-27 | $68.28 | -2.85% | $70.76 | $71.64 | $65.78 | 649.20K |
| 2026-07-24 | $70.28 | -6.01% | $73.96 | $73.96 | $67.82 | 509.30K |
| 2026-07-23 | $74.77 | -3.58% | $74.12 | $76.68 | $72.18 | 443.20K |
| 2026-07-22 | $77.55 | -0.76% | $75.67 | $79.25 | $75.67 | 193.30K |
| 2026-07-21 | $78.14 | +6.50% | $76.86 | $78.31 | $75.30 | 273.80K |
| 2026-07-20 | $73.37 | +1.30% | $74.72 | $75.37 | $71.61 | 268.20K |
| 2026-07-17 | $72.43 | -2.73% | $70.58 | $74.12 | $66.25 | 634.30K |
| 2026-07-16 | $74.46 | -9.44% | $79.92 | $80.68 | $72.68 | 515.40K |
| 2026-07-15 | $82.22 | -3.81% | $87.27 | $88.72 | $78.92 | 568.70K |
| 2026-07-14 | $85.48 | +5.08% | $85.00 | $87.12 | $82.16 | 401.60K |
| 2026-07-13 | $81.35 | -4.61% | $82.89 | $84.53 | $80.33 | 328.90K |
| 2026-07-10 | $85.28 | -0.36% | $83.86 | $85.51 | $82.00 | 439.60K |
| 2026-07-09 | $85.59 | +4.47% | $84.74 | $87.60 | $84.00 | 339.40K |
| 2026-07-08 | $81.93 | +8.55% | $76.04 | $82.88 | $76.00 | 759.00K |
| 2026-07-07 | $75.48 | -9.95% | $80.45 | $81.00 | $74.20 | 525.70K |
| 2026-07-06 | $83.82 | +1.17% | $84.62 | $88.79 | $82.62 | 355.20K |
| 2026-07-02 | $82.85 | -6.28% | $87.80 | $90.40 | $79.34 | 638.80K |
| 2026-07-01 | $88.40 | +0.11% | $85.46 | $90.39 | $84.00 | 761.00K |
| 2026-06-30 | $88.30 | +3.82% | $86.04 | $90.92 | $85.76 | 801.20K |
| 2026-06-29 | $85.05 | +6.11% | $80.05 | $85.36 | $77.08 | 498.00K |
| 2026-06-26 | $80.15 | -3.93% | $80.45 | $82.70 | $78.73 | 1.35M |
| 2026-06-25 | $83.43 | +2.77% | $84.40 | $86.00 | $79.43 | 947.00K |
| 2026-06-24 | $81.18 | +1.75% | $80.88 | $83.62 | $78.50 | 2.14M |
| 2026-06-23 | $79.78 | -9.91% | $82.05 | $86.85 | $79.14 | 686.10K |
| 2026-06-22 | $88.56 | -2.12% | $88.10 | $91.09 | $84.78 | 662.40K |
| 2026-06-18 | $90.48 | +14.36% | $84.42 | $91.61 | $81.06 | 2.22M |
| 2026-06-17 | $79.12 | -3.57% | $84.19 | $84.50 | $78.86 | 474.80K |
| 2026-06-16 | $82.05 | -4.02% | $85.97 | $85.97 | $81.57 | 546.00K |
| 2026-06-15 | $85.49 | +0.91% | $87.75 | $88.63 | $84.11 | 645.10K |
| 2026-06-12 | $84.72 | +1.59% | $83.25 | $89.33 | $81.17 | 533.50K |
| 2026-06-11 | $83.39 | +11.01% | $77.36 | $83.95 | $74.50 | 501.30K |
| 2026-06-10 | $75.12 | -1.21% | $74.90 | $81.00 | $73.87 | 527.90K |
| 2026-06-09 | $76.04 | -3.93% | $80.00 | $82.82 | $72.97 | 778.60K |
| 2026-06-08 | $79.15 | +6.26% | $75.95 | $80.81 | $75.76 | 386.50K |
| 2026-06-05 | $74.49 | -12.36% | $82.62 | $84.00 | $74.36 | 572.10K |
| 2026-06-04 | $85.00 | +2.66% | $79.49 | $85.39 | $78.90 | 682.40K |
| 2026-06-03 | $82.80 | -0.01% | $82.76 | $85.77 | $78.81 | 590.00K |
| 2026-06-02 | $82.81 | +6.99% | $78.56 | $84.02 | $78.56 | 583.40K |
| 2026-06-01 | $77.40 | -2.84% | $78.76 | $80.25 | $74.80 | 677.70K |
| 2026-05-29 | $79.66 | -3.99% | $82.70 | $83.80 | $79.38 | 530.90K |
| 2026-05-28 | $82.97 | +2.98% | $80.19 | $84.19 | $78.00 | 530.20K |
| 2026-05-27 | $80.57 | -3.57% | $82.64 | $84.21 | $78.00 | 916.20K |
| 2026-05-26 | $83.55 | +2.30% | $83.89 | $85.72 | $81.01 | 918.50K |