Ambiq Micro, Inc. Common Stock (AMBQ)

83.83
-4.73 (-5.34%)
NYSE· Last Trade: Jun 23rd, 2:26 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
6/22/202688.1091.0984.7888.56661,28488.56
6/18/202684.4291.6181.0690.482,220,51490.48
6/17/202684.1984.5078.8679.12474,76579.12
6/16/202685.9785.9781.5882.05546,37682.05
6/15/202687.7588.6384.1185.49645,29285.49
6/12/202683.2589.3381.1784.72533,74684.72
6/10/202674.9081.0073.8775.12528,01675.12
6/09/202680.0082.8272.9776.04778,64276.04
6/08/202675.9580.8175.7679.15386,52679.15
6/05/202682.6284.0074.3674.49572,08774.49
6/04/202679.4985.3978.9085.00682,12785.00
6/03/202682.7685.7778.8182.80589,15582.80
6/02/202678.5684.0278.5682.81583,49582.81
6/01/202678.7780.2574.8077.40677,95477.40
5/29/202682.7083.8079.3879.66531,00979.66
5/28/202680.1984.1978.0082.97532,80982.97
5/27/202682.6484.2178.0080.57916,24080.57
5/26/202683.8985.7281.0183.55918,69983.55
5/22/202678.0081.8575.4481.67768,42981.67
5/21/202676.1279.4773.3876.56768,93976.56
5/20/202672.6477.5670.5376.611,112,72976.61
5/19/202669.6473.5065.4171.141,133,00171.14
5/18/202670.7973.0067.3071.341,021,43671.34
5/15/202669.6973.7266.5070.57918,77970.57
5/14/202671.0773.3267.2873.301,094,92573.30
5/13/202668.2572.4862.8171.291,675,63271.29
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