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. The AMBIENT stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

AMBIENT Historical Stock Price

DateOpenHighLowCloseVolume
2014-07-18 0.60 0.60 0.4871 0.4902 8,263
2014-07-17 0.6163 0.64 0.55 0.55 16,400
2014-07-16 0.6802 0.6802 0.65 0.65 1,300
2014-07-15 0.74 0.74 0.6539 0.69 8,020
2014-07-14 0.80 0.80 0.80 0.80 500
2014-07-11 0.8301 0.84 0.8301 0.84 200
2014-07-10 0.87 0.87 0.87 0.87 600
2014-07-09 0.87 0.87 0.87 0.87 1,000
2014-07-03 0.88 0.88 0.88 0.88 1,800
2014-07-02 0.90 0.90 0.90 0.90 100
2014-07-01 0.8844 0.8844 0.8844 0.8844 100
2014-06-26 0.91 0.91 0.91 0.91 200
2014-06-25 0.94 0.94 0.94 0.94 100
2014-06-24 0.92 0.96 0.92 0.96 300
2014-06-23 0.955 0.96 0.9457 0.9457 2,227
2014-06-20 0.955 0.955 0.955 0.955 5,300
2014-06-19 0.98 0.98 0.98 0.98 273
2014-06-18 1.05 1.05 0.99 0.99 4,022
2014-06-16 1.09 1.09 1.00 1.00 1,278
2014-06-11 1.01 1.10 0.97 1.10 1,550
2014-06-10 0.96 0.96 0.9599 0.9599 500
2014-06-09 0.91 0.99 0.90 0.92 2,319
2014-06-06 0.99 1.03 0.99 1.03 400
2014-06-04 1.28 1.28 1.28 1.28 600
2014-06-03 1.36 1.46 1.28 1.39 4,036
2014-06-02 1.21 1.23 1.21 1.23 200
2014-05-30 1.23 1.23 1.13 1.22 2,429
2014-05-29 1.20 1.36 1.07 1.26 17,595
2014-05-28 0.9631 1.06 0.87 1.06 6,424
2014-05-27 0.93 0.93 0.91 0.91 1,600

» More AMBIENT Stock Price History

To see other companies like AMBIENT (AMBT), view our stock market today for news, and other data.