7,569.25

-5.25

-0.07%

51,948.00

-185.00

-0.35%

28,170.50

+43.00

+0.15%

Russell 2000 Futures

2,815.50

-2.30

-0.08%

4.8940

-0.0350

-0.71%

21.15

+1.73

+8.91%

3,934.00

-35.60

-0.90%

76,863.47

-1,424.32

-1.82%

Crude Oil Dec 26

96.98

+0.52

+0.54%

US Private Equity

10,836.30

-14.33

-0.13%

NYSE - Nasdaq Real Time Price USD

Ambiq Micro, Inc. (AMBQ)

43.31 -4.46 (-9.34%)

At close: November 2 at 4:00:02 PM EST

43.31 0.00 (0.00%)

After hours: November 2 at 4:00:03 PM EST

Trade AMBQ on Coinbase

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Nov 2, 2026	48.09	48.48	43.01	43.31	43.31	561,700
Oct 30, 2026	49.65	51.11	46.25	47.77	47.77	308,400
Oct 29, 2026	53.68	54.77	53.08	53.80	53.80	240,200
Oct 28, 2026	55.70	56.22	53.89	54.86	54.86	281,400
Oct 27, 2026	52.30	54.86	51.55	54.67	54.67	281,700
Oct 26, 2026	50.94	52.02	49.20	51.06	51.06	181,100
Oct 23, 2026	49.48	51.29	49.08	50.36	50.36	510,600
Oct 22, 2026	50.29	50.80	48.25	49.57	49.57	413,100
Oct 21, 2026	52.50	53.78	51.83	52.24	52.24	498,300
Oct 20, 2026	49.33	51.29	48.50	50.98	50.98	320,500
Oct 19, 2026	52.45	52.78	49.24	49.62	49.62	393,700
Oct 16, 2026	51.04	51.79	49.58	49.88	49.88	556,000
Oct 15, 2026	48.72	52.10	48.20	52.08	52.08	539,900
Oct 14, 2026	53.94	54.39	49.61	51.55	51.55	459,400
Oct 13, 2026	54.05	56.09	53.00	55.86	55.86	380,300
Oct 12, 2026	57.72	58.25	55.34	55.45	55.45	392,100
Oct 9, 2026	60.17	60.50	57.40	58.56	58.56	267,200
Oct 8, 2026	60.51	60.74	57.66	58.90	58.90	483,400
Oct 7, 2026	62.18	64.35	60.79	61.98	61.98	566,200
Oct 6, 2026	67.92	67.96	62.90	63.24	63.24	563,700
Oct 5, 2026	69.51	69.51	65.87	65.92	65.92	508,900
Oct 2, 2026	72.26	72.26	67.90	68.18	68.18	419,000
Oct 1, 2026	68.93	70.17	67.47	69.15	69.15	584,500
Sep 30, 2026	65.57	69.03	65.30	68.17	68.17	582,300
Sep 29, 2026	69.45	69.45	63.31	64.81	64.81	597,600
Sep 28, 2026	69.79	70.78	66.74	68.30	68.30	278,000
Sep 25, 2026	69.85	70.88	68.63	69.79	69.79	268,500
Sep 24, 2026	67.45	70.32	66.85	68.92	68.92	388,800
Sep 23, 2026	70.47	71.92	67.46	69.13	69.13	365,400
Sep 22, 2026	69.83	73.08	69.81	71.05	71.05	643,200
Sep 21, 2026	66.20	71.26	65.50	71.09	71.09	807,600
Sep 18, 2026	63.86	66.00	62.92	65.46	65.46	2,821,600
Sep 17, 2026	61.76	64.04	61.01	62.35	62.35	453,400
Sep 16, 2026	62.57	62.65	58.47	59.90	59.90	362,700
Sep 15, 2026	60.65	61.04	58.71	60.85	60.85	358,300
Sep 14, 2026	61.00	61.25	58.56	59.61	59.61	354,600
Sep 11, 2026	61.97	64.05	61.17	63.52	63.52	428,500
Sep 10, 2026	60.66	63.13	60.45	60.66	60.66	392,300
Sep 9, 2026	59.18	66.08	59.18	63.77	63.77	969,200
Sep 8, 2026	58.64	60.65	57.65	59.62	59.62	475,500
Sep 4, 2026	57.67	57.88	56.62	57.45	57.45	255,000
Sep 3, 2026	56.98	57.54	54.87	56.43	56.43	249,600
Sep 2, 2026	56.08	57.79	55.29	57.30	57.30	385,100
Sep 1, 2026	57.20	57.69	55.02	55.94	55.94	614,700
Aug 31, 2026	58.04	58.90	56.25	58.31	58.31	715,500
Aug 28, 2026	59.98	60.23	57.08	57.34	57.34	279,100
Aug 27, 2026	60.80	60.99	59.06	60.09	60.09	572,900
Aug 26, 2026	61.00	61.44	58.96	58.98	58.98	359,200
Aug 25, 2026	58.91	60.37	58.33	60.12	60.12	318,200
Aug 24, 2026	58.14	58.60	56.12	56.73	56.73	266,900
Aug 21, 2026	58.63	59.73	57.09	59.02	59.02	333,100
Aug 20, 2026	59.31	59.90	56.10	57.82	57.82	435,000
Aug 19, 2026	64.39	64.39	59.00	59.19	59.19	410,500
Aug 18, 2026	64.50	65.38	61.86	63.01	63.01	439,500
Aug 17, 2026	66.91	68.83	65.00	67.86	67.86	532,400
Aug 14, 2026	64.05	66.22	62.80	64.51	64.51	272,700
Aug 13, 2026	64.98	68.48	64.20	64.34	64.34	393,400
Aug 12, 2026	67.60	68.11	65.00	65.59	65.59	432,800
Aug 11, 2026	65.70	67.46	62.05	65.29	65.29	922,200
Aug 10, 2026	68.01	68.25	63.60	63.92	63.92	379,500
Aug 7, 2026	66.66	68.67	65.15	67.49	67.49	514,500
Aug 6, 2026	62.02	66.61	61.10	65.24	65.24	234,300
Aug 5, 2026	65.90	67.42	62.90	63.01	63.01	330,100
Aug 4, 2026	67.97	69.53	66.85	67.53	67.53	367,800
Aug 3, 2026	61.58	65.23	60.48	64.91	64.91	488,400
Jul 31, 2026	65.00	67.31	62.47	63.59	63.59	368,800
Jul 30, 2026	61.03	64.08	59.88	63.23	63.23	521,200
Jul 29, 2026	60.12	61.84	56.39	57.26	57.26	1,201,800
Jul 28, 2026	65.44	65.85	59.87	60.32	60.32	1,279,000
Jul 27, 2026	70.76	71.64	65.78	68.28	68.28	649,200
Jul 24, 2026	73.96	73.96	67.82	70.28	70.28	509,300
Jul 23, 2026	74.12	76.68	72.18	74.77	74.77	443,200
Jul 22, 2026	75.67	79.25	75.67	77.55	77.55	193,300
Jul 21, 2026	76.86	78.31	75.30	78.14	78.14	273,800
Jul 20, 2026	74.72	75.37	71.61	73.37	73.37	268,200
Jul 17, 2026	70.58	74.12	66.25	72.43	72.43	634,300
Jul 16, 2026	79.92	80.68	72.68	74.46	74.46	515,400
Jul 15, 2026	87.27	88.72	78.92	82.22	82.22	568,700
Jul 14, 2026	85.00	87.12	82.16	85.48	85.48	401,600
Jul 13, 2026	82.89	84.53	80.33	81.35	81.35	328,900
Jul 10, 2026	83.86	85.51	82.00	85.28	85.28	439,600
Jul 9, 2026	84.74	87.60	84.00	85.59	85.59	339,400
Jul 8, 2026	76.04	82.88	76.00	81.93	81.93	759,000
Jul 7, 2026	80.45	81.00	74.20	75.48	75.48	525,700
Jul 6, 2026	84.62	88.79	82.62	83.82	83.82	355,200
Jul 2, 2026	87.80	90.40	79.34	82.85	82.85	638,800
Jul 1, 2026	85.46	90.39	84.00	88.40	88.40	761,000
Jun 30, 2026	86.04	90.92	85.76	88.30	88.30	801,200
Jun 29, 2026	80.05	85.36	77.08	85.05	85.05	498,000
Jun 26, 2026	80.45	82.70	78.73	80.15	80.15	1,347,900
Jun 25, 2026	84.40	86.00	79.43	83.43	83.43	947,000
Jun 24, 2026	80.88	83.62	78.50	81.18	81.18	2,139,800
Jun 23, 2026	82.05	86.85	79.14	79.78	79.78	686,100
Jun 22, 2026	88.10	91.09	84.78	88.56	88.56	662,400
Jun 18, 2026	84.42	91.61	81.06	90.48	90.48	2,220,500
Jun 17, 2026	84.19	84.50	78.86	79.12	79.12	474,800
Jun 16, 2026	85.97	85.97	81.57	82.05	82.05	546,000
Jun 15, 2026	87.75	88.63	84.11	85.49	85.49	645,100
Jun 12, 2026	83.25	89.33	81.17	84.72	84.72	533,500
Jun 11, 2026	77.36	83.95	74.50	83.39	83.39	501,300
Jun 10, 2026	74.90	81.00	73.87	75.12	75.12	527,900
Jun 9, 2026	80.00	82.82	72.97	76.04	76.04	778,600
Jun 8, 2026	75.95	80.81	75.76	79.15	79.15	386,500
Jun 5, 2026	82.62	84.00	74.36	74.49	74.49	572,100
Jun 4, 2026	79.49	85.39	78.90	85.00	85.00	682,400
Jun 3, 2026	82.76	85.77	78.81	82.80	82.80	590,000
Jun 2, 2026	78.56	84.02	78.56	82.81	82.81	583,400
Jun 1, 2026	78.76	80.25	74.80	77.40	77.40	677,700
May 29, 2026	82.70	83.80	79.38	79.66	79.66	530,900
May 28, 2026	80.19	84.19	78.00	82.97	82.97	530,200
May 27, 2026	82.64	84.21	78.00	80.57	80.57	916,200
May 26, 2026	83.89	85.72	81.01	83.55	83.55	918,500
May 22, 2026	78.00	81.85	75.44	81.67	81.67	766,300
May 21, 2026	76.12	79.47	73.38	76.56	76.56	769,300
May 20, 2026	72.64	77.56	70.53	76.61	76.61	1,113,300
May 19, 2026	69.64	73.50	65.41	71.14	71.14	1,133,000
May 18, 2026	70.79	73.00	67.30	71.34	71.34	1,023,700
May 15, 2026	69.69	73.72	66.50	70.57	70.57	918,400
May 14, 2026	71.07	73.32	67.28	73.30	73.30	1,095,200
May 13, 2026	68.25	72.48	62.81	71.29	71.29	1,676,300
May 12, 2026	53.14	66.59	53.14	66.37	66.37	3,013,100
May 11, 2026	44.19	46.89	44.14	45.67	45.67	939,300
May 8, 2026	38.82	44.18	38.40	44.18	44.18	937,900
May 7, 2026	41.10	41.10	37.43	38.00	38.00	534,100
May 6, 2026	40.83	41.50	39.20	41.35	41.35	363,500
May 5, 2026	40.00	40.99	39.57	40.49	40.49	271,900
May 4, 2026	41.00	41.80	39.24	39.36	39.36	410,200
May 1, 2026	37.68	40.47	37.01	40.39	40.39	734,400
Apr 30, 2026	35.00	38.00	34.41	37.48	37.48	427,900
Apr 29, 2026	34.82	34.82	33.99	34.75	34.75	208,100
Apr 28, 2026	33.59	34.83	32.05	34.82	34.82	183,000
Apr 27, 2026	35.36	35.47	33.70	34.82	34.82	243,500
Apr 24, 2026	35.77	35.95	34.85	35.48	35.48	291,600
Apr 23, 2026	35.47	35.75	34.42	35.08	35.08	347,500
Apr 22, 2026	35.00	35.92	34.50	35.44	35.44	230,400
Apr 21, 2026	35.30	36.00	34.80	35.30	35.30	242,400
Apr 20, 2026	34.40	35.70	33.94	35.12	35.12	246,100
Apr 17, 2026	32.90	35.03	32.48	34.76	34.76	764,800
Apr 16, 2026	31.80	32.28	30.67	32.28	32.28	367,200
Apr 15, 2026	30.00	31.60	29.76	31.60	31.60	325,700
Apr 14, 2026	29.92	30.20	29.41	30.00	30.00	235,200
Apr 13, 2026	28.66	29.79	28.36	29.54	29.54	227,100
Apr 10, 2026	29.19	29.19	28.28	28.82	28.82	172,200
Apr 9, 2026	29.25	29.32	28.58	28.82	28.82	218,200
Apr 8, 2026	29.10	29.10	27.89	29.10	29.10	478,800
Apr 7, 2026	28.04	28.20	26.54	27.75	27.75	286,700
Apr 6, 2026	28.63	28.68	27.62	28.28	28.28	163,200
Apr 2, 2026	25.83	29.05	25.68	28.53	28.53	340,000
Apr 1, 2026	25.88	26.98	25.42	26.93	26.93	429,500
Mar 31, 2026	24.20	25.41	23.83	25.41	25.41	334,700
Mar 30, 2026	24.08	24.08	22.75	23.68	23.68	327,100
Mar 27, 2026	24.17	24.50	23.77	23.77	23.77	332,900
Mar 26, 2026	24.83	25.60	24.50	24.60	24.60	219,400
Mar 25, 2026	25.63	26.60	24.97	25.21	25.21	206,600
Mar 24, 2026	24.84	25.80	24.76	25.39	25.39	316,600
Mar 23, 2026	25.31	26.33	24.89	25.36	25.36	349,800
Mar 20, 2026	26.00	26.46	23.79	24.24	24.24	2,164,300
Mar 19, 2026	25.00	26.44	25.00	25.91	25.91	264,500
Mar 18, 2026	26.11	26.77	25.52	25.53	25.53	286,100
Mar 17, 2026	26.40	27.49	25.95	25.98	25.98	263,200
Mar 16, 2026	26.25	27.42	26.00	26.25	26.25	283,700
Mar 13, 2026	27.32	28.09	25.33	25.36	25.36	661,400
Mar 12, 2026	30.66	30.71	26.91	26.92	26.92	530,400
Mar 11, 2026	30.13	31.44	30.13	31.35	31.35	371,300
Mar 10, 2026	29.56	31.25	29.21	30.63	30.63	275,700
Mar 9, 2026	28.00	29.10	27.41	29.04	29.04	283,500
Mar 6, 2026	29.50	30.07	28.30	28.39	28.39	560,800
Mar 5, 2026	29.89	32.24	28.63	30.06	30.06	1,012,100
Mar 4, 2026	29.44	29.50	28.00	28.07	28.07	339,200
Mar 3, 2026	29.86	29.93	28.50	29.30	29.30	352,700
Mar 2, 2026	30.34	31.86	30.23	30.76	30.76	255,200
Feb 27, 2026	31.98	32.30	30.35	30.70	30.70	155,000
Feb 26, 2026	32.81	33.00	31.39	32.36	32.36	181,700
Feb 25, 2026	31.80	33.34	31.65	32.61	32.61	408,400
Feb 24, 2026	30.21	31.99	30.12	31.54	31.54	508,400
Feb 23, 2026	29.44	30.13	29.05	30.07	30.07	287,100
Feb 20, 2026	29.89	30.50	29.43	29.74	29.74	169,700
Feb 19, 2026	29.03	30.30	29.03	30.18	30.18	206,200
Feb 18, 2026	29.61	30.42	29.46	29.65	29.65	195,500
Feb 17, 2026	29.14	30.09	28.51	29.63	29.63	200,200
Feb 13, 2026	29.35	30.80	29.11	29.59	29.59	192,900
Feb 12, 2026	29.32	29.83	28.30	29.32	29.32	262,400
Feb 11, 2026	30.00	30.29	28.90	29.32	29.32	158,000
Feb 10, 2026	29.72	30.75	29.34	29.37	29.37	240,600
Feb 9, 2026	29.57	31.00	29.00	29.69	29.69	278,800
Feb 6, 2026	29.00	30.55	28.59	29.94	29.94	196,700
Feb 5, 2026	29.25	29.60	28.14	28.72	28.72	299,300
Feb 4, 2026	29.92	30.29	28.90	29.50	29.50	291,900
Feb 3, 2026	30.85	31.13	29.25	30.32	30.32	357,800
Feb 2, 2026	29.65	31.62	29.65	30.84	30.84	305,500
Jan 30, 2026	32.25	32.25	29.65	30.39	30.39	616,600
Jan 29, 2026	32.25	33.13	31.17	32.99	32.99	420,700
Jan 28, 2026	31.79	33.07	31.75	32.67	32.67	502,100
Jan 27, 2026	31.70	32.24	30.35	31.37	31.37	506,500
Jan 26, 2026	33.43	33.49	30.96	31.72	31.72	519,000
Jan 23, 2026	33.88	35.17	32.75	33.26	33.26	1,536,900
Jan 22, 2026	33.79	36.88	32.26	32.70	32.70	319,700
Jan 21, 2026	32.00	33.97	31.76	33.03	33.03	197,000
Jan 20, 2026	33.56	34.64	32.95	33.02	33.02	133,600
Jan 16, 2026	35.20	36.50	34.61	34.64	34.64	126,400
Jan 15, 2026	35.75	37.41	34.80	34.89	34.89	140,600
Jan 14, 2026	33.00	35.98	32.59	35.22	35.22	138,200
Jan 13, 2026	35.57	35.57	32.00	32.88	32.88	205,200
Jan 12, 2026	33.00	35.78	32.71	35.19	35.19	114,800
Jan 9, 2026	32.50	33.74	31.50	33.34	33.34	108,300
Jan 8, 2026	32.00	32.49	31.07	32.40	32.40	59,200
Jan 7, 2026	32.16	32.41	31.55	32.29	32.29	68,800
Jan 6, 2026	30.40	32.48	30.16	32.35	32.35	58,600
Jan 5, 2026	30.48	32.17	30.48	30.67	30.67	110,200
Jan 2, 2026	28.40	30.48	28.40	30.35	30.35	169,300
Dec 31, 2025	29.11	29.98	28.40	28.50	28.50	128,100
Dec 30, 2025	29.51	29.97	29.00	29.32	29.32	93,000
Dec 29, 2025	29.58	30.24	28.86	29.16	29.16	92,000
Dec 26, 2025	31.29	31.29	29.09	30.00	30.00	94,300
Dec 24, 2025	30.12	31.85	30.12	30.83	30.83	45,900
Dec 23, 2025	30.76	31.09	30.21	30.41	30.41	54,900
Dec 22, 2025	30.51	32.99	30.06	30.92	30.92	108,000
Dec 19, 2025	29.18	30.64	27.99	30.37	30.37	148,200
Dec 18, 2025	27.60	29.50	27.22	28.85	28.85	126,900
Dec 17, 2025	27.98	28.33	26.43	27.21	27.21	118,100
Dec 16, 2025	27.10	28.49	27.10	27.66	27.66	51,200
Dec 15, 2025	29.20	29.90	27.10	27.38	27.38	87,900
Dec 12, 2025	30.00	30.00	28.95	29.12	29.12	57,700
Dec 11, 2025	30.17	30.65	29.33	30.16	30.16	54,500
Dec 10, 2025	29.33	30.41	29.17	30.20	30.20	75,500
Dec 9, 2025	29.12	30.76	28.65	29.47	29.47	82,500
Dec 8, 2025	29.38	29.69	28.15	29.31	29.31	58,000
Dec 5, 2025	27.92	29.29	27.92	29.00	29.00	78,700
Dec 4, 2025	27.83	29.66	27.24	27.99	27.99	149,000
Dec 3, 2025	25.28	28.00	25.24	27.53	27.53	92,400
Dec 2, 2025	24.29	25.49	24.29	24.86	24.86	68,300
Dec 1, 2025	24.00	24.43	23.82	23.93	23.93	74,400
Nov 28, 2025	24.40	24.73	24.01	24.51	24.51	42,200
Nov 26, 2025	23.50	24.35	23.34	24.08	24.08	76,400
Nov 25, 2025	23.87	23.87	22.81	23.44	23.44	62,500
Nov 24, 2025	23.22	23.93	23.13	23.75	23.75	60,200
Nov 21, 2025	22.70	24.04	22.12	23.42	23.42	120,200
Nov 20, 2025	24.17	24.66	22.72	22.76	22.76	90,500
Nov 19, 2025	22.99	23.83	22.81	23.54	23.54	98,500
Nov 18, 2025	23.42	24.03	22.97	23.06	23.06	94,200
Nov 17, 2025	24.70	25.37	23.90	24.26	24.26	92,800
Nov 14, 2025	25.50	25.88	24.40	24.66	24.66	75,000
Nov 13, 2025	27.95	28.15	25.82	25.87	25.87	131,500
Nov 12, 2025	28.73	29.08	27.64	28.05	28.05	61,800
Nov 11, 2025	29.00	29.53	28.13	28.71	28.71	53,800
Nov 10, 2025	27.43	28.99	27.28	28.75	28.75	70,900
Nov 7, 2025	28.67	28.67	24.00	27.27	27.27	327,500
Nov 6, 2025	28.52	29.53	27.50	29.21	29.21	164,900
Nov 5, 2025	27.50	28.63	27.17	28.41	28.41	75,900
Nov 4, 2025	29.00	29.05	27.14	27.54	27.54	122,100
Nov 3, 2025	30.78	30.78	29.01	29.29	29.29	71,800

Mobilize your Website

View Site in Mobile | Classic

Share by: