Ambiq Micro Inc. (AMBQ)
NYSE: AMBQ
· Real-Time Price · USD
34.55
0.10 (0.29%)
At close: Sep 15, 2025, 3:59 PM
34.40
-0.43%
After-hours: Sep 15, 2025, 07:29 PM EDT
AMBQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 36.10 | 36.81 | 33.71 | 34.45 | 34.45 | -5.80% | 195,002 |
| Sep 11, 2025 | 34.44 | 36.97 | 34.44 | 36.57 | 36.57 | 4.37% | 138,115 |
| Sep 10, 2025 | 36.00 | 37.49 | 34.76 | 35.04 | 35.04 | -4.24% | 143,000 |
| Sep 9, 2025 | 33.84 | 36.60 | 33.60 | 36.59 | 36.59 | 10.08% | 221,844 |
| Sep 8, 2025 | 34.45 | 35.17 | 31.60 | 33.24 | 33.24 | -3.48% | 417,882 |
| Sep 5, 2025 | 36.56 | 36.71 | 34.28 | 34.44 | 34.44 | -15.15% | 651,900 |
| Sep 4, 2025 | 38.40 | 40.75 | 36.60 | 40.59 | 40.59 | 5.70% | 236,245 |
| Sep 3, 2025 | 37.05 | 39.06 | 37.05 | 38.40 | 38.40 | 3.76% | 131,761 |
| Sep 2, 2025 | 40.19 | 40.19 | 36.50 | 37.01 | 37.01 | -6.80% | 164,415 |
| Aug 29, 2025 | 38.89 | 40.38 | 38.89 | 39.71 | 39.71 | 1.53% | 109,500 |
| Aug 28, 2025 | 40.00 | 40.62 | 38.31 | 39.11 | 39.11 | -1.81% | 127,404 |
| Aug 27, 2025 | 40.85 | 40.85 | 38.31 | 39.83 | 39.83 | -2.71% | 107,400 |
| Aug 26, 2025 | 38.49 | 40.98 | 38.27 | 40.94 | 40.94 | 6.37% | 154,210 |
| Aug 25, 2025 | 38.25 | 39.33 | 36.88 | 38.49 | 38.49 | 0.05% | 163,981 |
| Aug 22, 2025 | 37.12 | 39.36 | 35.50 | 38.47 | 38.47 | 3.94% | 211,100 |
| Aug 21, 2025 | 35.65 | 39.11 | 35.65 | 37.01 | 37.01 | 3.64% | 336,207 |
| Aug 20, 2025 | 35.20 | 36.58 | 34.50 | 35.71 | 35.71 | -0.92% | 339,740 |
| Aug 19, 2025 | 38.68 | 39.02 | 35.25 | 36.04 | 36.04 | -6.54% | 244,900 |
| Aug 18, 2025 | 39.32 | 40.82 | 38.22 | 38.56 | 38.56 | 1.53% | 187,139 |
| Aug 15, 2025 | 38.05 | 39.10 | 37.00 | 37.98 | 37.98 | 0.50% | 145,315 |