PR Newswire: news distribution, targeting and monitoring
AMBIENT (NQ: AMBT)
1.300 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Apr 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 17, 2014 1.300 1.300 1.300 0 -0.01(-0.76%)
Apr 16, 2014 1.200 1.470 1.150 1.310 43,620 -0.01(-0.76%)
Apr 15, 2014 1.540 1.580 1.280 1.320 34,328 -0.18(-12.00%)
Apr 14, 2014 1.500 1.545 1.450 1.500 6,033 +0.03(+2.04%)
Apr 11, 2014 1.470 1.470 1.400 1.470 10,435 +0.02(+1.38%)
Apr 10, 2014 1.550 1.550 1.450 1.450 13,287 -0.03(-2.03%)
Apr 09, 2014 1.530 1.539 1.440 1.480 8,787 +0.02(+1.37%)
Apr 08, 2014 1.480 1.540 1.450 1.460 21,356 -0.08(-5.19%)
Apr 07, 2014 1.620 1.770 1.470 1.540 27,688 -0.15(-8.88%)
Apr 04, 2014 1.478 1.780 1.360 1.690 69,157 +0.26(+18.60%)
Apr 03, 2014 1.460 1.500 1.400 1.425 7,445 -0.01(-1.03%)
Apr 02, 2014 1.320 1.500 1.262 1.440 62,009 +0.12(+9.08%)
Apr 01, 2014 1.360 1.360 1.260 1.320 17,889 -0.03(-2.22%)
Mar 31, 2014 1.420 1.420 1.260 1.350 13,539 -0.07(-4.93%)
Mar 28, 2014 1.420 1.470 1.400 1.420 26,955 -0.01(-0.70%)
Mar 27, 2014 1.450 1.472 1.400 1.430 7,655 +0.00(+0.00%)
Mar 26, 2014 1.450 1.530 1.322 1.430 34,470 -0.00(-0.01%)
Mar 25, 2014 1.430 1.450 1.430 1.430 6,501 +0.00(+0.01%)
Mar 24, 2014 1.430 1.440 1.430 1.430 6,548 -0.03(-2.05%)
Mar 21, 2014 1.470 1.470 1.450 1.460 11,037 -0.03(-2.01%)
Mar 20, 2014 1.480 1.490 1.450 1.490 22,134 -0.03(-1.97%)
Mar 19, 2014 1.500 1.530 1.400 1.520 44,779 -0.02(-1.30%)
Mar 18, 2014 1.630 1.650 1.500 1.540 58,972 -0.12(-7.23%)
Mar 17, 2014 1.620 1.680 1.590 1.660 63,963 +0.00(+0.00%)
Mar 14, 2014 1.600 1.660 1.600 1.660 14,416 +0.06(+3.75%)
Mar 13, 2014 1.627 1.672 1.600 1.600 23,083 -0.01(-0.62%)
Mar 12, 2014 1.610 1.699 1.600 1.610 31,805 -0.06(-3.59%)
Mar 11, 2014 1.800 1.800 1.630 1.670 20,220 -0.06(-3.47%)
Mar 10, 2014 1.800 1.800 1.690 1.730 101,436 -0.07(-3.89%)
Mar 07, 2014 1.870 1.870 1.800 1.800 31,309 -0.01(-0.57%)
Mar 06, 2014 1.870 1.890 1.750 1.810 72,162 +0.02(+1.05%)
Mar 05, 2014 1.900 1.900 1.600 1.792 142,170 +0.23(+14.84%)
Mar 04, 2014 1.770 1.785 1.520 1.560 231,144 -0.22(-12.36%)
Mar 03, 2014 1.900 1.900 1.770 1.780 103,245 -0.11(-5.85%)
Feb 28, 2014 1.880 1.950 1.850 1.891 43,645 -0.01(-0.49%)
Feb 27, 2014 1.950 1.990 1.900 1.900 18,864 -0.12(-5.90%)
Feb 26, 2014 2.040 2.040 1.950 2.019 25,523 -0.03(-1.50%)
Feb 25, 2014 1.960 2.060 1.960 2.050 23,229 +0.09(+4.67%)
Feb 24, 2014 1.910 1.960 1.910 1.959 29,319 +0.05(+2.54%)
Feb 21, 2014 1.950 1.984 1.880 1.910 28,240 -0.08(-4.02%)
Feb 20, 2014 2.100 2.100 1.960 1.990 31,663 -0.15(-7.05%)
Feb 19, 2014 2.140 2.169 2.110 2.141 15,520 +0.00(+0.05%)
Feb 18, 2014 2.200 2.388 2.140 2.140 18,255 -0.01(-0.47%)
Feb 14, 2014 2.150 2.150 2.150 0 -0.07(-3.15%)
Feb 13, 2014 2.240 2.240 2.170 2.220 11,740 +0.04(+1.83%)
Feb 12, 2014 2.180 2.240 2.160 2.180 7,625 +0.00(+0.00%)
Feb 11, 2014 2.200 2.240 2.160 2.180 31,181 -0.05(-2.24%)
Feb 10, 2014 2.250 2.300 2.200 2.230 10,962 -0.07(-3.04%)
Feb 07, 2014 2.360 2.360 2.270 2.300 7,120 +0.00(+0.00%)
Feb 06, 2014 2.390 2.540 2.300 2.300 12,429 -0.16(-6.50%)
Feb 05, 2014 2.260 2.700 2.150 2.460 24,999 +0.23(+10.07%)
Feb 04, 2014 2.285 2.285 2.200 2.235 4,747 -0.02(-0.67%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here

Online Member Center

Not a Member?
Click Here to Join
Login
Search News Releases
Advanced Search
Search
  1. PR Newswire Services
  2. Knowledge Center
  3. Browse News Releases
  4. Contact PR Newswire
  5. Send a News Release