AMBQ
AMBIQ MICRO (AMBQ)
NYSE
$69.43+$0.28 (+0.41%)
Price as of Oct 02, 2026 4:15 PM EDT
  • $1.7B
    Market Cap
  • 132.99%
    1-Year Change
  • Semiconductors
    Industry
  • 1 Month
    +23.61%
    Low Price$56.43
    High Price$71.09
  • 3 Months
    -21.78%
    Low Price$55.94
    High Price$85.59
  • 1 Year
    +132.99%
    Low Price$22.76
    High Price$90.48
Date
Open
High
Low
Close
Change (%)
Volume
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
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