AMBQ - Ambiq Micro, Inc.
28.39
-1.670 -5.882%
Share volume: 560,607
Last Updated: 03-06-2026
Electronic Equipment/Electronic Components & Accessories:
0.51%
PREVIOUS CLOSE
CHG
CHG%
$30.06
-1.67
-0.06%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $29.50 | $29.50 | $30.07 | $30.07 | $28.30 | $28.30 | $28.39 | $28.39 | 560,607 | $560,607.00 |
| 03-05-2026 | $29.89 | $29.89 | $32.24 | $32.24 | $28.63 | $28.63 | $30.06 | $30.06 | 1,012,095 | $1,012,095.00 |
| 03-04-2026 | $29.44 | $29.44 | $29.50 | $29.50 | $28.00 | $28.00 | $28.07 | $28.07 | 339,246 | $339,246.00 |
| 03-03-2026 | $29.86 | $29.86 | $29.94 | $29.94 | $28.50 | $28.50 | $29.30 | $29.30 | 352,823 | $352,823.00 |
| 03-02-2026 | $30.34 | $30.34 | $31.86 | $31.86 | $30.23 | $30.23 | $30.76 | $30.76 | 255,197 | $255,197.00 |
| 02-27-2026 | $31.98 | $31.98 | $32.30 | $32.30 | $30.35 | $30.35 | $30.70 | $30.70 | 154,997 | $154,997.00 |
| 02-26-2026 | $32.81 | $32.81 | $33.00 | $33.00 | $31.39 | $31.39 | $32.36 | $32.36 | 181,675 | $181,675.00 |
| 02-25-2026 | $31.80 | $31.80 | $33.34 | $33.34 | $31.65 | $31.65 | $32.61 | $32.61 | 408,368 | $408,368.00 |
| 02-24-2026 | $30.21 | $30.21 | $31.99 | $31.99 | $30.12 | $30.12 | $31.54 | $31.54 | 508,448 | $508,448.00 |
| 02-23-2026 | $29.44 | $29.44 | $30.13 | $30.13 | $29.05 | $29.05 | $30.07 | $30.07 | 287,247 | $287,247.00 |