AMBQ(AMBQ)
AMBQ
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/11/2026 | $65.70 | $67.46 | $62.05 | $65.29 | 922,172 |
| 8/10/2026 | $68.01 | $68.25 | $63.60 | $63.92 | 379,500 |
| 8/7/2026 | $66.66 | $68.67 | $65.15 | $67.49 | 514,520 |
| 8/6/2026 | $62.02 | $66.61 | $61.10 | $65.24 | 234,459 |
| 8/5/2026 | $65.90 | $67.42 | $62.90 | $63.01 | 330,100 |
| 8/4/2026 | $67.97 | $69.53 | $66.85 | $67.53 | 367,864 |
| 8/3/2026 | $61.58 | $65.23 | $60.48 | $64.91 | 488,434 |
| 7/31/2026 | $65.00 | $67.31 | $62.47 | $63.59 | 368,944 |
| 7/30/2026 | $61.03 | $64.08 | $59.88 | $63.23 | 522,103 |
| 7/29/2026 | $60.12 | $61.84 | $56.39 | $57.26 | 1.20M |
| 7/28/2026 | $65.44 | $65.85 | $59.87 | $60.32 | 1.28M |
| 7/27/2026 | $70.76 | $71.64 | $65.78 | $68.28 | 649,282 |
| 7/24/2026 | $73.96 | $73.96 | $67.82 | $70.28 | 509,354 |
| 7/23/2026 | $74.12 | $76.68 | $72.19 | $74.77 | 443,200 |
| 7/22/2026 | $75.67 | $79.25 | $75.67 | $77.55 | 193,470 |
| 7/21/2026 | $76.86 | $78.31 | $75.30 | $78.14 | 274,209 |
| 7/20/2026 | $74.72 | $75.37 | $71.61 | $73.37 | 268,223 |
| 7/17/2026 | $70.58 | $74.12 | $66.25 | $72.43 | 634,300 |
| 7/16/2026 | $79.92 | $80.68 | $72.68 | $74.46 | 515,551 |
| 7/15/2026 | $87.27 | $88.72 | $78.92 | $82.22 | 568,700 |
| 7/14/2026 | $85.00 | $87.12 | $82.16 | $85.48 | 401,637 |
| 7/13/2026 | $82.89 | $84.53 | $80.33 | $81.35 | 328,923 |
| 7/10/2026 | $83.86 | $85.51 | $82.00 | $85.28 | 439,640 |
| 7/9/2026 | $84.74 | $87.60 | $84.00 | $85.59 | 339,581 |
| 7/8/2026 | $76.04 | $82.88 | $76.00 | $81.93 | 759,000 |
| 7/7/2026 | $80.45 | $81.00 | $74.20 | $75.48 | 525,700 |
| 7/6/2026 | $84.62 | $88.79 | $82.62 | $83.82 | 355,200 |
| 7/2/2026 | $87.80 | $90.40 | $79.34 | $82.85 | 639,017 |
| 7/1/2026 | $85.46 | $90.39 | $84.00 | $88.40 | 761,000 |
| 6/30/2026 | $86.04 | $90.92 | $85.77 | $88.30 | 801,205 |
| 6/29/2026 | $80.05 | $85.36 | $77.08 | $85.05 | 498,000 |
| 6/26/2026 | $80.45 | $82.70 | $78.73 | $80.15 | 1.35M |
| 6/25/2026 | $84.40 | $86.00 | $79.43 | $83.43 | 947,040 |
| 6/24/2026 | $80.88 | $83.62 | $78.50 | $81.18 | 2.14M |
| 6/23/2026 | $82.05 | $86.85 | $79.14 | $79.78 | 686,368 |
| 6/22/2026 | $88.10 | $91.09 | $84.78 | $88.56 | 662,400 |
| 6/18/2026 | $84.42 | $91.61 | $81.06 | $90.48 | 2.22M |
| 6/17/2026 | $84.19 | $84.50 | $78.86 | $79.12 | 474,800 |
| 6/16/2026 | $85.97 | $85.97 | $81.58 | $82.05 | 546,411 |
| 6/15/2026 | $87.75 | $88.63 | $84.11 | $85.49 | 645,724 |
| 6/12/2026 | $83.25 | $89.33 | $81.17 | $84.72 | 533,706 |
| 6/11/2026 | $77.36 | $83.95 | $74.50 | $83.39 | 501,300 |
| 6/10/2026 | $74.90 | $81.00 | $73.87 | $75.12 | 528,051 |
| 6/9/2026 | $80.00 | $82.82 | $72.97 | $76.04 | 778,661 |
| 6/8/2026 | $75.95 | $80.81 | $75.76 | $79.15 | 386,525 |
| 6/5/2026 | $82.62 | $84.00 | $74.36 | $74.49 | 572,100 |
| 6/4/2026 | $79.49 | $85.39 | $78.90 | $85.00 | 682,400 |
| 6/3/2026 | $82.76 | $85.77 | $78.81 | $82.80 | 590,000 |
| 6/2/2026 | $78.56 | $84.02 | $78.56 | $82.81 | 583,642 |
| 6/1/2026 | $78.77 | $80.25 | $74.80 | $77.40 | 677,959 |
| 5/29/2026 | $82.70 | $83.80 | $79.38 | $79.66 | 531,009 |
| 5/28/2026 | $80.19 | $84.19 | $78.00 | $82.97 | 533,223 |
| 5/27/2026 | $82.64 | $84.21 | $78.00 | $80.57 | 916,385 |
| 5/26/2026 | $83.89 | $85.72 | $81.01 | $83.55 | 918,851 |
| 5/22/2026 | $78.00 | $81.85 | $75.44 | $81.67 | 768,428 |
| 5/21/2026 | $76.12 | $79.47 | $73.38 | $76.56 | 769,300 |
| 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 |