Skip to main content
Ambipar Emergency Response (AMBIQ)
OTCMKTS · Delayed Price · Currency is USD
0.0531
-0.0049 (-8.46%)
At close: Mar 4, 2026

AMBIQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20260.050.050.050.05---
Mar 4, 20260.060.060.050.050.05-8.45%1,172
Mar 3, 20260.060.060.060.060.06-42.00%1,274
Feb 26, 20260.100.100.100.100.1066.67%5,057
Feb 24, 20260.060.060.060.060.06-1.64%927
Feb 23, 20260.060.060.060.060.06-53.75%2,078
Feb 19, 20260.120.130.120.130.1317.87%7,253
Feb 17, 20260.130.130.110.110.1111.90%10,010
Feb 11, 20260.060.100.060.100.1033.33%20,731
Feb 9, 20260.080.080.080.080.0820.00%100
Feb 3, 20260.080.080.060.060.06-22.36%3,379
Feb 2, 20260.190.190.080.080.08-26.82%300
Jan 30, 20260.100.110.090.110.11-8.33%8,703
Jan 27, 20260.120.120.120.120.12-42.86%301
Jan 26, 20260.220.220.210.210.2175.00%1,243
Jan 22, 20260.210.210.120.120.120.42%1,944
Jan 20, 20260.120.120.120.120.12-0.42%327
Jan 16, 20260.130.130.120.120.120.93%2,964
Jan 15, 20260.110.280.100.120.12-60.37%7,815
Jan 14, 20260.300.300.300.300.301.94%1,006
Jan 13, 20260.290.320.230.290.29-1.90%1,082
Jan 12, 20260.400.400.300.300.30-1,326
Jan 9, 20260.360.360.300.300.30-16.69%9,631
Jan 8, 20260.490.500.360.360.36-4.61%7,390
Jan 7, 20260.360.380.360.380.384.86%2,061
Jan 5, 20260.400.400.360.360.36-14.29%1,695
Dec 31, 20250.360.420.360.420.42-1.18%612
Dec 30, 20250.410.430.410.430.4311.84%5,677
Dec 29, 20250.380.380.380.380.38-1,478
Dec 26, 20250.380.380.380.380.381.33%1,652
Dec 24, 20250.400.400.380.380.38-6.25%2,341
Dec 23, 20250.360.400.360.400.40-11.11%475
Dec 22, 20250.450.450.450.450.45-11.76%1,364
Dec 19, 20250.510.510.510.510.5113.33%2,010
Dec 18, 20250.460.550.400.450.45-23,779
Dec 17, 20250.450.450.450.450.45-4,955
Dec 15, 20250.450.450.450.450.452.27%1,146
Dec 12, 20250.470.500.440.440.44-4.95%816
Dec 11, 20250.440.460.440.460.4615.03%18,846
Dec 10, 20250.450.450.400.400.40-10.58%260
Dec 9, 20250.450.450.450.450.45-806
Dec 8, 20250.450.450.450.450.45-642
Dec 5, 20250.450.450.450.450.454.65%3,292
Dec 4, 20250.430.430.430.430.43-20.04%403
Dec 3, 20250.430.540.430.540.5419.51%1,717
Dec 2, 20250.420.450.410.450.450.56%44,767
Dec 1, 20250.420.450.410.450.45-4.79%2,666
Nov 28, 20250.420.470.420.470.479.30%1,003
Nov 26, 20250.450.500.430.430.43-14.00%638
Nov 25, 20250.450.510.450.500.50-2,457
Nov 24, 20250.430.550.430.500.5013.64%6,800
Nov 21, 20250.500.500.430.440.44-12.00%5,842
Nov 20, 20250.500.510.500.500.5013.10%8,118
Nov 19, 20250.440.440.440.440.4410.52%180
Nov 18, 20250.400.460.400.400.40-13,774
Nov 17, 20250.400.410.400.400.40-3,695
Nov 14, 20250.400.410.400.400.40-4,936
Nov 13, 20250.400.430.400.400.40-2.77%4,838
Nov 12, 20250.370.460.370.410.4111.19%3,277
Nov 11, 20250.370.370.370.370.37-6.33%1,252
Nov 10, 20250.420.420.400.400.40-21.00%1,456
Nov 7, 20250.430.500.400.500.5025.00%6,342
Nov 6, 20250.410.420.400.400.40-1.23%20,325
Nov 5, 20250.440.450.410.410.41-20.59%8,435
Nov 4, 20250.380.510.380.510.5128.30%21,978
Nov 3, 20250.380.420.370.400.40-0.63%25,427
Oct 31, 20250.380.510.370.400.405.12%48,904
Oct 30, 20250.360.530.360.380.385.69%63,047
Oct 29, 20250.380.470.200.360.36-33.28%95,856
Oct 28, 20250.580.640.540.540.54-10.31%365,854
Oct 27, 20250.670.700.550.600.60-16.44%161,169
Oct 24, 20250.690.740.620.720.72-5.20%306,226
Oct 23, 20250.800.950.480.760.76-32.19%1,195,459
Oct 20, 20251.071.121.031.121.128.21%44,147
Oct 17, 20251.081.081.001.041.04-6.76%52,375
Oct 16, 20251.131.151.031.111.11-3.48%109,792
Oct 15, 20251.041.181.031.151.1510.58%193,902
Oct 14, 20251.031.100.991.041.042.46%140,462
Oct 13, 20250.971.090.961.021.025.45%100,991
Oct 10, 20251.141.140.930.960.96-14.06%279,271
Oct 9, 20251.141.231.091.121.12-3.45%169,003
Oct 8, 20251.151.201.101.161.16-2.52%289,902
Oct 7, 20251.081.381.081.191.1910.19%886,776
Oct 6, 20251.151.181.061.081.08-4.42%126,581
Oct 3, 20251.251.271.111.131.13-8.87%321,376
Oct 2, 20251.161.491.141.241.246.90%1,266,130
Oct 1, 20250.851.460.721.161.1644.98%8,933,100
Sep 30, 20251.081.130.730.800.80-28.56%433,090
Sep 29, 20251.111.260.861.121.12-11.11%734,797
Sep 26, 20251.601.601.211.261.26-24.55%727,189
Sep 25, 20253.423.711.641.671.67-51.03%1,164,740
Sep 24, 20253.893.893.413.413.41-12.11%12,044
Sep 23, 20254.494.493.623.883.88-9.98%32,078
Sep 22, 20254.774.774.234.314.31-9.57%7,632
Sep 19, 20254.734.774.734.774.775.91%2,464
Sep 16, 20254.504.524.144.504.50-2.17%11,324
Sep 15, 20254.534.704.534.604.602.22%21,846
Sep 12, 20254.704.704.504.504.50-4.42%4,073
Sep 11, 20254.785.064.654.714.711.47%15,492
Sep 10, 20254.644.644.644.644.641.09%675