Ambiq Micro Inc. (AMBQ)
NYSE: AMBQ
· Real-Time Price · USD
37.92
0.13 (0.34%)
At close: Aug 15, 2025, 3:59 PM
38.36
1.16%
After-hours: Aug 15, 2025, 07:27 PM EDT
AMBQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 37.57 | 39.50 | 36.74 | 37.79 | 37.79 | -1.43% | 254,234 |
| Aug 13, 2025 | 41.30 | 41.74 | 37.50 | 38.34 | 38.34 | -7.17% | 302,700 |
| Aug 12, 2025 | 37.95 | 41.77 | 37.40 | 41.30 | 41.30 | 13.49% | 369,300 |
| Aug 11, 2025 | 38.99 | 40.66 | 36.16 | 36.39 | 36.39 | -7.80% | 286,000 |
| Aug 8, 2025 | 40.82 | 42.09 | 37.21 | 39.47 | 39.47 | -3.26% | 253,600 |
| Aug 7, 2025 | 42.31 | 42.90 | 39.38 | 40.80 | 40.80 | -5.49% | 347,300 |
| Aug 6, 2025 | 35.00 | 43.17 | 32.89 | 43.17 | 43.17 | 21.40% | 563,300 |
| Aug 5, 2025 | 38.17 | 38.86 | 35.02 | 35.56 | 35.56 | -6.81% | 379,200 |
| Aug 4, 2025 | 39.87 | 40.56 | 35.00 | 38.16 | 38.16 | -3.42% | 662,000 |
| Aug 1, 2025 | 41.50 | 42.30 | 37.30 | 39.51 | 39.51 | -9.90% | 970,900 |
| Jul 31, 2025 | 42.23 | 51.76 | 41.17 | 43.85 | 43.85 | 13.81% | 4,133,600 |
| Jul 30, 2025 | 38.00 | 48.43 | 36.25 | 38.53 | 38.53 | n/a | 5,479,500 |