XNYS
Datos históricos de Ambiq Micro, Inc.
Ambiq Micro, Inc. · AMBQ
$58.56
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:18:15 UTC
- Variación en el periodo
- +90.32%
- Máximo
- US$91.61
- 18 de junio de 2026
- Mínimo
- US$22.12
- 21 de noviembre de 2025
- Volumen medio diario
- 0.42 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 60.17 | 60.50 | 57.40 | 58.56 | −0.58% | 267,210.667 |
| 8 oct 2026 | 60.51 | 60.74 | 57.66 | 58.90 | −4.97% | 483,564.541 |
| 7 oct 2026 | 62.18 | 64.35 | 60.79 | 61.98 | −1.99% | 566,356.697 |
| 6 oct 2026 | 67.92 | 67.97 | 62.90 | 63.24 | −4.07% | 564,327.833 |
| 5 oct 2026 | 69.51 | 69.51 | 65.87 | 65.92 | −3.31% | 509,098.965 |
| 2 oct 2026 | 72.26 | 72.26 | 67.90 | 68.18 | −1.40% | 420,183.84 |
| 1 oct 2026 | 68.93 | 70.17 | 67.47 | 69.15 | +1.44% | 584,474.774 |
| 30 sep 2026 | 65.57 | 69.03 | 65.30 | 68.17 | +5.18% | 582,302.271 |
| 29 sep 2026 | 69.45 | 69.45 | 63.32 | 64.81 | −5.11% | 597,592.559 |
| 28 sep 2026 | 69.79 | 70.78 | 66.74 | 68.30 | −2.13% | 277,988.999 |
| 25 sep 2026 | 69.85 | 70.88 | 68.63 | 69.79 | +1.26% | 268,533.239 |
| 24 sep 2026 | 67.45 | 70.32 | 66.85 | 68.92 | −0.30% | 389,323.729 |
| 23 sep 2026 | 70.47 | 71.92 | 67.46 | 69.13 | −2.70% | 365,416.964 |
| 22 sep 2026 | 69.83 | 73.08 | 69.81 | 71.05 | −0.06% | 643,184.011 |
| 21 sep 2026 | 66.20 | 71.26 | 65.50 | 71.09 | +8.60% | 808,008.356 |
| 18 sep 2026 | 63.86 | 66.00 | 62.92 | 65.46 | +4.99% | 2.82 M |
| 17 sep 2026 | 61.76 | 64.04 | 61.01 | 62.35 | +4.09% | 454,150.039 |
| 16 sep 2026 | 62.57 | 62.65 | 58.47 | 59.90 | −1.56% | 362,754.405 |
| 15 sep 2026 | 60.65 | 61.05 | 58.71 | 60.85 | +2.08% | 358,320.723 |
| 14 sep 2026 | 61.00 | 61.25 | 58.56 | 59.61 | −6.16% | 355,691.843 |
| 11 sep 2026 | 61.97 | 64.05 | 61.17 | 63.52 | +4.71% | 428,454.607 |
| 10 sep 2026 | 60.66 | 63.13 | 60.45 | 60.66 | −4.88% | 394,541.47 |
| 9 sep 2026 | 59.18 | 66.08 | 59.18 | 63.77 | +6.96% | 969,577.439 |
| 8 sep 2026 | 58.64 | 60.65 | 57.65 | 59.62 | +3.78% | 475,569.098 |
| 4 sep 2026 | 57.67 | 57.88 | 56.62 | 57.45 | +1.81% | 255,032.363 |
| 3 sep 2026 | 56.98 | 57.54 | 54.87 | 56.43 | −1.52% | 249,637.356 |
| 2 sep 2026 | 56.08 | 57.79 | 55.30 | 57.30 | +2.43% | 385,119.564 |
| 1 sep 2026 | 57.20 | 57.70 | 55.02 | 55.94 | −4.06% | 614,744.948 |
| 31 ago 2026 | 58.04 | 58.90 | 56.25 | 58.31 | +1.69% | 715,559.001 |
| 28 ago 2026 | 59.98 | 60.23 | 57.08 | 57.34 | −4.58% | 279,567.362 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.