AMBQ | AMBIQ MICRO | Historical Data

S&P 500$7,757.17
+0.58%
2m
DOW 30$52,856.09
+0.69%
2m
NASDAQ 100$29,822.52
+1.13%
2m
Russell 2000$276.48
+0.25%
2m
Russell 1000$422.30
+0.59%
2m
S&P 400$3,665.94
+0.40%
2m
S&P 600$1,675.64
+0.08%
2m

AMBIQ MICRO (AMBQ)

NYSE

$49.60-$2.65 (-5.06%)

Price as of Oct 22, 2026 7:30 PM EDT

$1.3B
Market Cap
76.31%
1-Year Change
Semiconductors
Industry

1 Month
-26.52%

Low Price$49.62

High Price$71.05
3 Months
-33.15%

Low Price$49.62

High Price$71.09
1 Year
+76.31%

Low Price$22.76

High Price$90.48

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/21/2026	52.50	53.78	51.83	52.24	+2.47%	501,858
10/20/2026	49.33	51.29	48.50	50.98	+2.74%	321,090
10/19/2026	52.45	52.78	49.24	49.62	-0.52%	394,113
10/16/2026	51.04	51.79	49.58	49.88	-4.22%	556,040
10/15/2026	48.72	52.10	48.20	52.08	+1.03%	540,188
10/14/2026	53.94	54.39	49.61	51.55	-7.72%	460,541
10/13/2026	54.05	56.09	53.00	55.86	+0.74%	380,390
10/12/2026	57.72	58.25	55.34	55.45	-5.31%	392,336
10/09/2026	60.17	60.50	57.40	58.56	-0.58%	267,210
10/08/2026	60.51	60.74	57.66	58.90	-4.97%	483,564
10/07/2026	62.18	64.35	60.79	61.98	-1.99%	566,356
10/06/2026	67.92	67.97	62.90	63.24	-4.07%	564,327
10/05/2026	69.51	69.51	65.87	65.92	-3.31%	509,098
10/02/2026	72.26	72.26	67.90	68.18	-1.40%	420,039
10/01/2026	68.93	70.17	67.47	69.15	+1.44%	584,472
09/30/2026	65.57	69.03	65.30	68.17	+5.18%	582,302
09/29/2026	69.45	69.45	63.32	64.81	-5.11%	597,592
09/28/2026	69.79	70.78	66.74	68.30	-2.13%	277,988
09/25/2026	69.85	70.88	68.63	69.79	+1.26%	268,533
09/24/2026	67.45	70.32	66.85	68.92	-0.30%	389,323
09/23/2026	70.47	71.92	67.46	69.13	-2.70%	365,416
09/22/2026	69.83	73.08	69.81	71.05	-0.06%	643,184
09/21/2026	66.20	71.26	65.50	71.09	+8.60%	808,008
09/18/2026	63.86	66.00	62.92	65.46	+4.99%	2,823,396
09/17/2026	61.76	64.04	61.01	62.35	+4.09%	454,150
09/16/2026	62.57	62.65	58.47	59.90	-1.56%	362,754
09/15/2026	60.65	61.05	58.71	60.85	+2.08%	358,320
09/14/2026	61.00	61.25	58.56	59.61	-6.16%	355,691
09/11/2026	61.97	64.05	61.17	63.52	+4.71%	428,454
09/10/2026	60.66	63.13	60.45	60.66	-4.88%	394,541
09/09/2026	59.18	66.08	59.18	63.77	+6.96%	969,577
09/08/2026	58.64	60.65	57.65	59.62	+3.78%	475,549
09/04/2026	57.67	57.88	56.62	57.45	+1.81%	255,032
09/03/2026	56.98	57.54	54.87	56.43	-1.52%	249,636
09/02/2026	56.08	57.79	55.30	57.30	+2.43%	385,031
09/01/2026	57.20	57.70	55.02	55.94	-4.06%	614,922
08/31/2026	58.04	58.90	56.25	58.31	+1.69%	715,559
08/28/2026	59.98	60.23	57.08	57.34	-4.58%	279,567
08/27/2026	60.80	60.99	59.06	60.09	+1.88%	572,883
08/26/2026	61.00	61.44	58.96	58.98	-1.90%	359,672
08/25/2026	58.91	60.37	58.33	60.12	+5.98%	318,215
08/24/2026	58.14	58.60	56.12	56.73	-3.88%	266,969
08/21/2026	58.63	59.73	57.09	59.02	+2.08%	333,221
08/20/2026	59.31	59.90	56.10	57.82	-2.31%	435,043
08/19/2026	64.39	64.39	59.00	59.19	-6.06%	410,609
08/18/2026	64.50	65.38	61.86	63.01	-7.15%	439,718
08/17/2026	66.91	68.83	65.00	67.86	+5.19%	532,714
08/14/2026	64.05	66.23	62.80	64.51	+0.26%	272,791
08/13/2026	64.98	68.48	64.20	64.34	-1.91%	393,473
08/12/2026	67.60	68.11	65.01	65.59	+0.46%	529,895
08/11/2026	65.70	67.46	62.05	65.29	+2.14%	922,172
08/11/2026	-$0.07 Earnings
08/10/2026	68.01	68.25	63.60	63.92	-5.29%	379,471
08/07/2026	66.66	68.67	65.15	67.49	+3.45%	514,520
08/06/2026	62.02	66.61	61.10	65.24	+3.54%	234,459
08/05/2026	65.90	67.42	62.90	63.01	-6.69%	329,080
08/04/2026	67.97	69.53	66.85	67.53	+4.04%	367,864
08/03/2026	61.58	65.23	60.48	64.91	+2.08%	488,344
07/31/2026	65.00	67.31	62.47	63.59	+0.57%	368,944
07/30/2026	61.03	64.08	59.88	63.23	+10.43%	522,103
07/29/2026	60.12	61.84	56.39	57.26	-5.07%	1,201,920
07/28/2026	65.44	65.85	59.87	60.32	-11.66%	1,280,351
07/27/2026	70.76	71.64	65.78	68.28	-2.85%	649,282
07/24/2026	73.96	73.96	67.82	70.28	-6.01%	509,354
07/23/2026	74.12	76.68	72.19	74.77	-3.58%	443,155
07/22/2026	75.67	79.25	75.67	77.55	-0.76%	193,470
07/21/2026	76.86	78.31	75.30	78.14	+6.50%	274,209
07/20/2026	74.72	75.37	71.61	73.37	+1.30%	268,223
07/17/2026	70.58	74.12	66.25	72.43	-2.73%	633,835
07/16/2026	79.92	80.68	72.68	74.46	-9.44%	515,551
07/15/2026	87.27	88.72	78.92	82.22	-3.81%	571,498
07/14/2026	85.00	87.12	82.16	85.48	+5.08%	401,637
07/13/2026	82.89	84.53	80.34	81.35	-4.61%	328,923
07/10/2026	83.86	85.51	82.00	85.28	-0.36%	439,640
07/09/2026	84.74	87.60	84.00	85.59	+4.47%	339,581
07/08/2026	76.04	82.88	76.00	81.93	+8.55%	758,974
07/07/2026	80.45	81.00	74.20	75.48	-9.95%	525,685
07/06/2026	84.62	88.79	82.62	83.82	+1.17%	355,188
07/02/2026	87.80	90.40	79.34	82.85	-6.28%	639,017
07/01/2026	85.46	90.39	84.00	88.40	+0.11%	760,962
06/30/2026	86.04	90.92	85.77	88.30	+3.82%	801,205
06/29/2026	80.05	85.36	77.08	85.05	+6.11%	497,991
06/26/2026	80.45	82.70	78.73	80.15	-3.93%	1,348,010
06/25/2026	84.40	86.00	79.43	83.43	+2.77%	947,040
06/24/2026	80.88	83.62	78.50	81.18	+1.75%	2,140,231
06/23/2026	82.05	86.85	79.14	79.78	-9.91%	686,364
06/22/2026	88.10	91.09	84.78	88.56	-2.12%	662,387
06/18/2026	84.42	91.61	81.06	90.48	+14.36%	2,220,514
06/17/2026	84.19	84.50	78.86	79.12	-3.57%	474,764
06/16/2026	85.97	85.97	81.58	82.05	-4.02%	546,411
06/15/2026	87.75	88.63	84.11	85.49	+0.91%	645,723
06/12/2026	83.25	89.33	81.17	84.72	+1.59%	533,720
06/11/2026	77.36	83.95	74.50	83.39	+11.01%	501,252
06/10/2026	74.90	81.00	73.87	75.12	-1.21%	528,050
06/09/2026	80.00	82.82	72.97	76.04	-3.93%	778,661
06/08/2026	75.95	80.81	75.76	79.15	+6.26%	386,525
06/05/2026	82.62	84.00	74.36	74.49	-12.36%	572,087
06/04/2026	79.49	85.39	78.90	85.00	+2.66%	682,397
06/03/2026	82.76	85.77	78.81	82.80	-0.01%	589,731
06/02/2026	78.56	84.02	78.56	82.81	+6.99%	583,585