AMBQ
AMBIQ MICRO (AMBQ)
NYSE
$80.18-$8.38 (-9.46%)
Price as of Jun 23, 2026 7:54 PM EDT
  • $1.9B
    Market Cap
  • N/A
    1-Year Change
  • Semiconductors
    Industry
  • 1 Month
    +8.44%
    Low Price$74.49
    High Price$90.48
  • 3 Months
    +265.35%
    Low Price$23.68
    High Price$90.48
  • 1 Year
    N/A
    Low Price$22.76
    High Price$90.48
Date
Open
High
Low
Close
Change (%)
Volume
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
06/01/2026
78.77
80.25
74.80
77.40
-2.84%
677,959
05/29/2026
82.70
83.80
79.38
79.66
-3.99%
531,009
05/28/2026
80.19
84.19
78.00
82.97
+2.98%
533,223
05/27/2026
82.64
84.21
78.00
80.57
-3.57%
916,385
05/26/2026
83.89
85.72
81.01
83.55
+2.30%
918,851
05/22/2026
78.00
81.85
75.44
81.67
+6.67%
768,428
05/21/2026
76.12
79.47
73.38
76.56
-0.07%
769,159
05/20/2026
72.64
77.56
70.53
76.61
+7.69%
1,113,265
05/19/2026
69.64
73.50
65.41
71.14
-0.28%
1,133,027
05/18/2026
70.79
73.00
67.30
71.34
+1.09%
1,023,744
05/15/2026
69.69
73.72
66.50
70.57
-3.72%
918,779
05/14/2026
71.07
73.32
67.28
73.30
+2.82%
1,095,215
05/13/2026
68.25
72.48
62.81
71.29
+7.41%
1,676,280
05/12/2026
53.14
66.59
53.14
66.37
+45.33%
3,013,046
05/12/2026
-$0.25 Earnings
05/11/2026
44.19
46.89
44.14
45.67
+3.37%
939,252
05/08/2026
38.82
44.18
38.40
44.18
+16.26%
937,868
05/07/2026
41.10
41.10
37.43
38.00
-8.10%
534,160
05/06/2026
40.83
41.50
39.20
41.35
+2.12%
363,540
05/05/2026
40.00
40.99
39.57
40.49
+2.87%
271,872
05/04/2026
41.00
41.80
39.24
39.36
-2.55%
410,204
05/01/2026
37.68
40.47
37.01
40.39
+7.76%
734,359
04/30/2026
35.00
38.00
34.41
37.48
+7.86%
428,028
04/29/2026
34.82
34.82
33.99
34.75
-0.20%
208,090
04/28/2026
33.59
34.83
32.05
34.82
0.00%
182,977
04/27/2026
35.36
35.48
33.70
34.82
-1.86%
243,478
04/24/2026
35.77
35.95
34.85
35.48
+1.14%
291,572
04/23/2026
35.47
35.75
34.42
35.08
-1.02%
347,513
04/22/2026
35.00
35.92
34.50
35.44
+0.40%
230,379
04/21/2026
35.30
36.00
34.80
35.30
+0.51%
242,318
04/20/2026
34.40
35.70
33.94
35.12
+1.04%
245,951
04/17/2026
32.90
35.03
32.48
34.76
+7.68%
764,940
04/16/2026
31.80
32.28
30.68
32.28
+2.15%
367,217
04/15/2026
30.00
31.60
29.76
31.60
+5.33%
325,706
04/14/2026
29.92
30.20
29.41
30.00
+1.56%
235,193
04/13/2026
28.66
29.79
28.36
29.54
+2.50%
227,060
04/10/2026
29.19
29.19
28.28
28.82
0.00%
172,192
04/09/2026
29.25
29.32
28.58
28.82
-0.96%
218,179
04/08/2026
29.10
29.10
27.89
29.10
+4.86%
478,839
04/07/2026
28.04
28.20
26.54
27.75
-1.87%
286,879
04/06/2026
28.63
28.68
27.62
28.28
-0.88%
163,160
04/02/2026
25.83
29.05
25.68
28.53
+5.94%
339,980
04/01/2026
25.88
26.98
25.42
26.93
+5.98%
429,630
03/31/2026
24.20
25.41
23.84
25.41
+7.31%
334,800
03/30/2026
24.08
24.08
22.75
23.68
-0.38%
327,127
03/27/2026
24.17
24.50
23.77
23.77
-3.37%
332,866
03/26/2026
24.83
25.60
24.50
24.60
-2.42%
219,400
03/25/2026
25.63
26.60
24.97
25.21
-0.71%
206,708
03/24/2026
24.84
25.80
24.76
25.39
+0.12%
316,554
03/23/2026
25.31
26.33
24.89
25.36
+4.62%
349,786
03/20/2026
26.00
26.46
23.79
24.24
-6.45%
2,164,886
03/19/2026
25.00
26.44
25.00
25.91
+1.49%
264,600
03/18/2026
26.11
26.77
25.52
25.53
-1.73%
286,100
03/17/2026
26.40
27.49
25.95
25.98
-1.03%
263,175
03/16/2026
26.25
27.42
26.00
26.25
+3.51%
283,703
03/13/2026
27.32
28.09
25.33
25.36
-5.79%
661,358
03/12/2026
30.66
30.71
26.91
26.92
-14.13%
530,371
03/11/2026
30.13
31.44
30.13
31.35
+2.35%
371,337
03/10/2026
29.56
31.26
29.21
30.63
+5.48%
275,678
03/09/2026
28.00
29.10
27.41
29.04
+2.29%
283,689
03/06/2026
29.50
30.07
28.30
28.39
-5.56%
560,773
03/05/2026
29.89
32.24
28.63
30.06
+7.09%
1,012,095
03/05/2026
-$0.32 Earnings
03/04/2026
29.44
29.50
28.00
28.07
-4.20%
339,246
03/03/2026
29.86
29.94
28.50
29.30
-4.75%
352,823
03/02/2026
30.34
31.86
30.23
30.76
+0.20%
255,197
02/27/2026
31.98
32.30
30.35
30.70
-5.13%
154,997
02/26/2026
32.81
33.00
31.39
32.36
-0.77%
181,675
02/25/2026
31.80
33.34
31.65
32.61
+3.39%
408,368
02/24/2026
30.21
31.99
30.12
31.54
+4.89%
508,448
02/23/2026
29.44
30.13
29.05
30.07
+1.11%
287,247
02/20/2026
29.89
30.50
29.43
29.74
-1.46%
172,101
02/19/2026
29.03
30.30
29.03
30.18
+1.79%
206,226
02/18/2026
29.61
30.42
29.46
29.65
+0.07%
195,503
02/17/2026
29.14
30.10
28.51
29.63
+0.14%
200,188
02/13/2026
29.35
30.80
29.11
29.59
+0.92%
192,911
02/12/2026
29.32
29.83
28.30
29.32
0.00%
262,392
02/11/2026
30.00
30.29
28.90
29.32
-0.17%
157,997
02/10/2026
29.72
30.75
29.34
29.37
-1.08%
240,579
02/09/2026
29.57
31.00
29.00
29.69
-0.84%
278,825
02/06/2026
29.00
30.55
28.59
29.94
+4.25%
196,715
02/05/2026
29.25
29.60
28.14
28.72
-2.64%
299,286
02/04/2026
29.92
30.29
28.90
29.50
-2.70%
291,921
02/03/2026
30.85
31.13
29.26
30.32
-1.69%
357,829
02/02/2026
29.65
31.62
29.65
30.84
+1.48%
305,493
01/30/2026
32.25
32.25
29.65
30.39
-7.88%
616,648