AMBIENT Historical Stock Price

Below is the stock price history for AMBIENT AMBT. Data is recorded each day for the historical open, high, low, close and volume. Please be aware this data is collected from our BATS exchange feed. The AMBIENT stock price history on this page may differ at times from other common exchange data. However you'll find it's usually very accurate.

AMBIENT Historical Stock Price

DateOpenHighLowCloseVolume
2012-05-18 4.35 4.35 4.35 4.35 100
2012-05-15 4.39 4.39 4.39 4.39 300
2012-05-14 4.35 4.35 4.35 4.35 100
2012-05-10 4.60 4.74 4.60 4.74 124
2012-05-08 4.56 4.60 4.56 4.60 7
2012-05-02 4.62 4.62 4.53 4.53 180
2012-04-27 4.84 4.85 4.66 4.67 800
2012-04-25 4.61 4.61 4.61 4.61 100
2012-04-18 4.69 4.69 4.69 4.69 100
2012-04-17 4.69 4.69 4.69 4.69 100
2012-04-13 4.97 4.97 4.97 4.97 100
2012-04-10 4.94 4.94 4.94 4.94 32
2012-04-09 4.98 4.98 4.98 4.98 100
2012-04-05 4.94 4.95 4.94 4.95 101
2012-04-04 4.65 4.73 4.65 4.73 161
2012-04-02 5.00 5.11 5.00 5.11 300
2012-03-30 4.81 5.06 4.81 5.05 990
2012-03-29 4.61 4.61 4.61 4.61 33
2012-03-28 4.71 4.82 4.71 4.82 637
2012-03-26 4.60 4.62 4.60 4.62 301
2012-03-23 4.82 4.82 4.59 4.59 200
2012-03-20 4.61 4.70 4.58 4.70 380
2012-03-19 4.75 4.75 4.61 4.61 121
2012-03-16 4.90 4.90 4.90 4.90 100
2012-03-15 4.84 4.84 4.84 4.84 62
2012-03-13 4.83 4.83 4.83 4.83 1,000
2012-03-09 4.98 4.98 4.98 4.98 38
2012-03-07 5.00 5.00 5.00 5.00 5,000
2012-03-06 4.94 4.94 4.94 4.94 130
2012-03-02 4.75 4.75 4.75 4.75 100

» More AMBIENT Stock Price History