AMBQ(AMBQ)
AMBQ
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $76.12 | $79.47 | $73.38 | $76.56 | 762,334 |
| 5/20/2026 | $72.64 | $77.56 | $70.53 | $76.61 | 1.11M |
| 5/19/2026 | $69.64 | $73.50 | $65.41 | $71.14 | 1.13M |
| 5/18/2026 | $70.79 | $73.00 | $67.30 | $71.34 | 1.02M |
| 5/15/2026 | $69.69 | $73.72 | $66.50 | $70.57 | 918,779 |
| 5/14/2026 | $71.07 | $73.32 | $67.28 | $73.30 | 1.10M |
| 5/13/2026 | $68.25 | $72.48 | $62.81 | $71.29 | 1.68M |
| 5/12/2026 | $53.14 | $66.59 | $53.14 | $66.37 | 3.01M |
| 5/11/2026 | $44.19 | $46.89 | $44.14 | $45.67 | 939,300 |
| 5/8/2026 | $38.82 | $44.18 | $38.40 | $44.18 | 937,900 |
| 5/7/2026 | $41.10 | $41.10 | $37.43 | $38.00 | 534,160 |
| 5/6/2026 | $40.83 | $41.50 | $39.20 | $41.35 | 363,540 |
| 5/5/2026 | $40.00 | $40.99 | $39.57 | $40.49 | 271,900 |
| 5/4/2026 | $41.00 | $41.80 | $39.24 | $39.36 | 410,204 |
| 5/1/2026 | $37.68 | $40.47 | $37.01 | $40.39 | 734,400 |
| 4/30/2026 | $35.00 | $38.00 | $34.41 | $37.48 | 428,028 |
| 4/29/2026 | $34.82 | $34.82 | $33.99 | $34.75 | 208,100 |
| 4/28/2026 | $33.59 | $34.83 | $32.05 | $34.82 | 183,000 |
| 4/27/2026 | $35.36 | $35.48 | $33.70 | $34.82 | 243,500 |
| 4/24/2026 | $35.77 | $35.95 | $34.85 | $35.48 | 291,600 |
| 4/23/2026 | $35.47 | $35.75 | $34.42 | $35.08 | 347,513 |
| 4/22/2026 | $35.00 | $35.92 | $34.50 | $35.44 | 230,400 |
| 4/21/2026 | $35.30 | $36.00 | $34.80 | $35.30 | 242,417 |
| 4/20/2026 | $34.40 | $35.70 | $33.94 | $35.12 | 246,100 |
| 4/17/2026 | $32.90 | $35.03 | $32.48 | $34.76 | 764,940 |
| 4/16/2026 | $31.80 | $32.28 | $30.68 | $32.28 | 367,217 |
| 4/15/2026 | $30.00 | $31.60 | $29.76 | $31.60 | 325,706 |
| 4/14/2026 | $29.92 | $30.20 | $29.41 | $30.00 | 235,200 |
| 4/13/2026 | $28.66 | $29.79 | $28.36 | $29.54 | 227,100 |
| 4/10/2026 | $29.19 | $29.19 | $28.28 | $28.82 | 172,200 |
| 4/9/2026 | $29.25 | $29.32 | $28.58 | $28.82 | 218,200 |
| 4/8/2026 | $29.10 | $29.10 | $27.89 | $29.10 | 478,839 |
| 4/7/2026 | $28.04 | $28.20 | $26.54 | $27.75 | 286,879 |
| 4/6/2026 | $28.63 | $28.68 | $27.62 | $28.28 | 163,200 |
| 4/2/2026 | $25.83 | $29.05 | $25.68 | $28.53 | 340,000 |
| 4/1/2026 | $25.88 | $26.98 | $25.42 | $26.93 | 429,630 |
| 3/31/2026 | $24.20 | $25.41 | $23.84 | $25.41 | 334,800 |
| 3/30/2026 | $24.08 | $24.08 | $22.75 | $23.68 | 327,127 |
| 3/27/2026 | $24.17 | $24.50 | $23.77 | $23.77 | 332,900 |
| 3/26/2026 | $24.83 | $25.60 | $24.50 | $24.60 | 219,400 |
| 3/25/2026 | $25.63 | $26.60 | $24.97 | $25.21 | 206,708 |
| 3/24/2026 | $24.84 | $25.80 | $24.76 | $25.39 | 316,600 |
| 3/23/2026 | $25.31 | $26.33 | $24.89 | $25.36 | 349,800 |
| 3/20/2026 | $26.00 | $26.46 | $23.79 | $24.24 | 2.16M |
| 3/19/2026 | $25.00 | $26.44 | $25.00 | $25.91 | 264,600 |
| 3/18/2026 | $26.11 | $26.77 | $25.52 | $25.53 | 286,100 |
| 3/17/2026 | $26.40 | $27.49 | $25.95 | $25.98 | 263,200 |
| 3/16/2026 | $26.25 | $27.42 | $26.00 | $26.25 | 283,703 |
| 3/13/2026 | $27.32 | $28.09 | $25.33 | $25.36 | 661,400 |
| 3/12/2026 | $30.66 | $30.71 | $26.91 | $26.92 | 530,400 |
| 3/11/2026 | $30.13 | $31.44 | $30.13 | $31.35 | 371,337 |
| 3/10/2026 | $29.56 | $31.26 | $29.21 | $30.63 | 275,700 |
| 3/9/2026 | $28.00 | $29.10 | $27.41 | $29.04 | 283,689 |
| 3/6/2026 | $29.50 | $30.07 | $28.30 | $28.39 | 560,800 |
| 3/5/2026 | $29.89 | $32.24 | $28.63 | $30.06 | 1.01M |
| 3/4/2026 | $29.44 | $29.50 | $28.00 | $28.07 | 339,246 |
| 3/3/2026 | $29.86 | $29.94 | $28.50 | $29.30 | 352,823 |
| 3/2/2026 | $30.34 | $31.86 | $30.23 | $30.76 | 255,200 |
| 2/27/2026 | $31.98 | $32.30 | $30.35 | $30.70 | 155,000 |
| 2/26/2026 | $32.81 | $33.00 | $31.39 | $32.36 | 181,700 |
| 2/25/2026 | $31.80 | $33.34 | $31.65 | $32.61 | 408,400 |
| 2/24/2026 | $30.21 | $31.99 | $30.12 | $31.54 | 508,448 |
| 2/23/2026 | $29.44 | $30.13 | $29.05 | $30.07 | 287,247 |