Ambiq Micro Inc. (AMBQ)
NYSE: AMBQ
· Real-Time Price · USD
30.10
0.27 (0.91%)
At close: Oct 06, 2025, 11:09 AM
AMBQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 29.66 | 30.38 | 29.33 | 29.83 | 29.83 | 0.51% | 174,903 |
| Oct 2, 2025 | 29.85 | 30.15 | 28.61 | 29.68 | 29.68 | -0.64% | 423,760 |
| Oct 1, 2025 | 29.85 | 30.20 | 28.92 | 29.87 | 29.87 | -0.17% | 290,800 |
| Sep 30, 2025 | 29.90 | 30.40 | 28.83 | 29.92 | 29.92 | -1.58% | 352,100 |
| Sep 29, 2025 | 30.19 | 30.87 | 30.19 | 30.40 | 30.40 | 1.06% | 146,600 |
| Sep 26, 2025 | 30.40 | 31.00 | 29.21 | 30.08 | 30.08 | -0.99% | 261,900 |
| Sep 25, 2025 | 31.06 | 31.38 | 30.25 | 30.38 | 30.38 | -3.25% | 149,319 |
| Sep 24, 2025 | 32.59 | 32.81 | 31.30 | 31.40 | 31.40 | -2.48% | 75,518 |
| Sep 23, 2025 | 32.35 | 32.74 | 31.71 | 32.20 | 32.20 | 0.44% | 142,985 |
| Sep 22, 2025 | 31.02 | 32.74 | 31.02 | 32.06 | 32.06 | 2.72% | 235,100 |
| Sep 19, 2025 | 33.10 | 33.68 | 31.21 | 31.21 | 31.21 | -5.48% | 1,108,700 |
| Sep 18, 2025 | 33.69 | 35.00 | 32.87 | 33.02 | 33.02 | 0.15% | 289,268 |
| Sep 17, 2025 | 34.02 | 34.60 | 32.64 | 32.97 | 32.97 | -4.93% | 165,546 |
| Sep 16, 2025 | 34.83 | 35.16 | 33.90 | 34.68 | 34.68 | -0.03% | 111,700 |
| Sep 15, 2025 | 34.42 | 35.23 | 33.25 | 34.69 | 34.69 | 0.70% | 140,617 |
| 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 |
Page 1 of 3