AMBQAMBQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $29.65 | $31.62 | $29.65 | $30.84 | 305,460 |
| 1/30/2026 | $32.25 | $32.25 | $29.65 | $30.39 | 616,648 |
| 1/29/2026 | $32.25 | $33.13 | $31.17 | $32.99 | 420,761 |
| 1/28/2026 | $31.79 | $33.07 | $31.75 | $32.67 | 502,173 |
| 1/27/2026 | $31.70 | $32.24 | $30.35 | $31.37 | 506,500 |
| 1/26/2026 | $33.43 | $33.49 | $30.96 | $31.72 | 519,197 |
| 1/23/2026 | $33.88 | $35.17 | $32.75 | $33.26 | 1.54M |
| 1/22/2026 | $33.79 | $36.88 | $32.26 | $32.70 | 319,851 |
| 1/21/2026 | $32.00 | $33.97 | $31.76 | $33.03 | 197,000 |
| 1/20/2026 | $33.56 | $34.64 | $32.95 | $33.02 | 133,616 |
| 1/16/2026 | $35.20 | $36.50 | $34.61 | $34.64 | 126,485 |
| 1/15/2026 | $35.75 | $37.41 | $34.80 | $34.89 | 140,636 |
| 1/14/2026 | $33.00 | $35.98 | $32.59 | $35.22 | 138,295 |
| 1/13/2026 | $35.57 | $35.57 | $32.00 | $32.88 | 205,325 |
| 1/12/2026 | $33.00 | $35.78 | $32.71 | $35.19 | 114,882 |
| 1/9/2026 | $32.50 | $33.74 | $31.50 | $33.34 | 108,300 |
| 1/8/2026 | $32.00 | $32.49 | $31.07 | $32.40 | 59,255 |
| 1/7/2026 | $32.16 | $32.41 | $31.55 | $32.29 | 68,800 |
| 1/6/2026 | $30.40 | $32.48 | $30.16 | $32.35 | 58,844 |
| 1/5/2026 | $30.48 | $32.17 | $30.48 | $30.67 | 110,233 |
| 1/2/2026 | $28.40 | $30.48 | $28.40 | $30.35 | 169,302 |
| 12/31/2025 | $29.11 | $29.98 | $28.40 | $28.50 | 128,281 |
| 12/30/2025 | $29.51 | $29.97 | $29.00 | $29.32 | 93,001 |
| 12/29/2025 | $29.58 | $30.24 | $28.86 | $29.16 | 92,209 |
| 12/26/2025 | $31.29 | $31.29 | $29.10 | $30.00 | 94,312 |
| 12/24/2025 | $30.12 | $31.85 | $30.12 | $30.83 | 45,923 |
| 12/23/2025 | $30.76 | $31.09 | $30.21 | $30.41 | 54,900 |
| 12/22/2025 | $30.51 | $32.99 | $30.06 | $30.92 | 108,062 |
| 12/19/2025 | $29.18 | $30.64 | $27.99 | $30.37 | 148,258 |
| 12/18/2025 | $27.60 | $29.50 | $27.22 | $28.85 | 126,900 |
| 12/17/2025 | $27.98 | $28.33 | $26.44 | $27.21 | 118,147 |
| 12/16/2025 | $27.10 | $28.49 | $27.10 | $27.66 | 51,216 |
| 12/15/2025 | $29.20 | $29.90 | $27.10 | $27.38 | 87,900 |
| 12/12/2025 | $30.00 | $30.00 | $28.95 | $29.12 | 57,700 |
| 12/11/2025 | $30.17 | $30.65 | $29.33 | $30.16 | 54,500 |
| 12/10/2025 | $29.33 | $30.41 | $29.17 | $30.20 | 75,500 |
| 12/9/2025 | $29.12 | $30.76 | $28.65 | $29.47 | 82,576 |
| 12/8/2025 | $29.38 | $29.69 | $28.15 | $29.31 | 58,034 |
| 12/5/2025 | $27.92 | $29.29 | $27.92 | $29.00 | 78,745 |
| 12/4/2025 | $27.83 | $29.66 | $27.24 | $27.99 | 149,110 |
| 12/3/2025 | $25.28 | $28.00 | $25.24 | $27.53 | 92,486 |
| 12/2/2025 | $24.29 | $25.49 | $24.29 | $24.86 | 68,301 |
| 12/1/2025 | $24.00 | $24.43 | $23.82 | $23.93 | 74,400 |
| 11/28/2025 | $24.40 | $24.73 | $24.01 | $24.51 | 42,200 |
| 11/26/2025 | $23.50 | $24.36 | $23.35 | $24.08 | 76,500 |
| 11/25/2025 | $23.87 | $23.87 | $22.81 | $23.44 | 62,519 |
| 11/24/2025 | $23.22 | $23.93 | $23.13 | $23.75 | 60,282 |
| 11/21/2025 | $22.70 | $24.04 | $22.12 | $23.42 | 120,200 |
| 11/20/2025 | $24.17 | $24.66 | $22.72 | $22.76 | 90,562 |
| 11/19/2025 | $22.99 | $23.83 | $22.81 | $23.54 | 98,733 |
| 11/18/2025 | $23.42 | $24.03 | $22.97 | $23.06 | 94,249 |
| 11/17/2025 | $24.70 | $25.37 | $23.90 | $24.26 | 92,825 |
| 11/14/2025 | $25.50 | $25.88 | $24.40 | $24.66 | 75,044 |
| 11/13/2025 | $27.95 | $28.15 | $25.82 | $25.87 | 131,520 |
| 11/12/2025 | $28.73 | $29.08 | $27.64 | $28.05 | 61,843 |
| 11/11/2025 | $29.00 | $29.53 | $28.13 | $28.71 | 53,849 |
| 11/10/2025 | $27.43 | $28.99 | $27.28 | $28.75 | 70,973 |
| 11/7/2025 | $28.67 | $28.67 | $24.00 | $27.27 | 327,530 |
| 11/6/2025 | $28.52 | $29.54 | $27.50 | $29.21 | 164,930 |
| 11/5/2025 | $27.50 | $28.63 | $27.17 | $28.41 | 75,905 |
| 11/4/2025 | $29.00 | $29.05 | $27.14 | $27.54 | 122,193 |