AMBQ - Ambiq Micro, Inc.
35.3
0.180 0.510%
Share volume: 242,222
Last Updated: 04-21-2026
Electronic Equipment/Electronic Components & Accessories:
0.48%
PREVIOUS CLOSE
CHG
CHG%
$35.12
0.18
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $35.30 | $35.30 | $36.00 | $36.00 | $34.80 | $34.80 | $35.30 | $35.30 | 242,222 | $242,222.00 |
| 04-20-2026 | $34.40 | $34.40 | $35.70 | $35.70 | $33.94 | $33.94 | $35.12 | $35.12 | 246,081 | $246,081.00 |
| 04-17-2026 | $32.90 | $32.90 | $35.03 | $35.03 | $32.48 | $32.48 | $34.76 | $34.76 | 764,940 | $764,940.00 |
| 04-16-2026 | $31.80 | $31.80 | $32.28 | $32.28 | $30.68 | $30.68 | $32.28 | $32.28 | 367,217 | $367,217.00 |
| 04-15-2026 | $30.00 | $30.00 | $31.60 | $31.60 | $29.76 | $29.76 | $31.60 | $31.60 | 325,706 | $325,706.00 |
| 04-14-2026 | $29.92 | $29.92 | $30.20 | $30.20 | $29.41 | $29.41 | $30.00 | $30.00 | 235,193 | $235,193.00 |
| 04-13-2026 | $28.66 | $28.66 | $29.79 | $29.79 | $28.36 | $28.36 | $29.54 | $29.54 | 227,060 | $227,060.00 |
| 04-10-2026 | $29.19 | $29.19 | $29.19 | $29.19 | $28.28 | $28.28 | $28.82 | $28.82 | 172,192 | $172,192.00 |
| 04-09-2026 | $29.25 | $29.25 | $29.32 | $29.32 | $28.58 | $28.58 | $28.82 | $28.82 | 218,179 | $218,179.00 |
| 04-08-2026 | $29.10 | $29.10 | $29.10 | $29.10 | $27.89 | $27.89 | $29.10 | $29.10 | 478,839 | $478,839.00 |