Skip to main content
Ambipar Emergency Response (AMBIQ)
OTCMKTS · Delayed Price · Currency is USD
0.119
+0.044 (58.15%)
Apr 28, 2026, 9:30 AM EST

AMBIQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.120.120.120.120.1258.15%1,156
Apr 23, 20260.080.080.080.080.08-29.24%150
Apr 22, 20260.110.110.110.110.11108.40%102
Apr 21, 20260.050.050.050.050.05-42.08%1,000
Apr 17, 20260.070.090.070.090.09-65.13%2,059
Apr 16, 20260.070.250.070.250.2510.31%726
Apr 10, 20260.230.230.230.230.23-0.65%1,597
Apr 8, 20260.230.230.230.230.23-0.64%417
Apr 7, 20260.070.230.070.230.23-8.13%391
Apr 2, 20260.250.250.250.250.25396.86%123
Apr 1, 20260.050.050.050.050.05-0.97%1,269
Mar 30, 20260.050.050.050.050.0519.77%563
Mar 24, 20260.040.040.040.040.04-16.50%198
Mar 18, 20260.050.050.050.050.05-60.38%183
Mar 13, 20260.130.130.130.130.1318.18%15,277
Mar 12, 20260.110.110.110.110.11-2,501
Mar 10, 20260.050.110.050.110.11107.16%11,253
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