ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Amber International Holding Limited - American Depositary Shares (NQ:AMBR)

2.660 +0.060 (+2.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 13, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 13, 2026 2.570 2.720 2.570 2.660 80,234 +0.06(+2.31%)
Mar 12, 2026 2.530 2.710 2.530 2.600 44,570 +0.02(+0.78%)
Mar 11, 2026 2.550 2.660 2.500 2.580 75,843 +0.05(+1.98%)
Mar 10, 2026 2.480 2.630 2.480 2.530 96,198 +0.02(+0.80%)
Mar 09, 2026 2.600 2.610 2.470 2.510 90,193 -0.16(-5.99%)
Mar 06, 2026 2.550 2.720 2.520 2.670 54,235 +0.16(+6.37%)
Mar 05, 2026 2.590 2.610 2.460 2.510 52,792 -0.08(-3.09%)
Mar 04, 2026 2.460 2.650 2.460 2.590 64,519 +0.13(+5.28%)
Mar 03, 2026 2.320 2.533 2.320 2.460 78,023 -0.08(-3.15%)
Mar 02, 2026 2.550 2.608 2.220 2.540 98,768 -0.06(-2.31%)
Feb 27, 2026 2.590 2.707 2.540 2.600 28,644 +0.02(+0.78%)
Feb 26, 2026 2.730 2.750 2.520 2.580 108,782 -0.21(-7.53%)
Feb 25, 2026 2.610 2.801 2.570 2.790 157,961 +0.23(+8.98%)
Feb 24, 2026 2.320 2.650 2.320 2.560 115,365 +0.24(+10.34%)
Feb 23, 2026 2.330 2.440 2.320 2.320 62,310 -0.10(-4.13%)
Feb 20, 2026 2.300 2.510 2.290 2.420 89,141 -0.01(-0.41%)
Feb 19, 2026 2.460 2.530 2.300 2.430 84,842 -0.08(-3.19%)
Feb 18, 2026 2.310 2.630 2.200 2.510 198,504 +0.33(+15.14%)
Feb 17, 2026 2.350 2.390 2.150 2.180 73,975 -0.25(-10.29%)
Feb 13, 2026 2.450 2.570 2.292 2.430 129,997 +0.01(+0.41%)
Feb 12, 2026 2.150 2.440 2.040 2.420 195,798 +0.30(+14.15%)
Feb 11, 2026 2.160 2.250 2.050 2.120 72,945 -0.04(-1.85%)
Feb 10, 2026 2.160 2.280 2.070 2.160 93,965 +0.00(+0.00%)
Feb 09, 2026 2.050 2.400 2.019 2.160 135,401 +0.11(+5.37%)
Feb 06, 2026 1.890 2.090 1.843 2.050 105,071 +0.24(+13.26%)
Feb 05, 2026 1.880 1.980 1.810 1.810 109,290 -0.15(-7.65%)
Feb 04, 2026 1.870 2.020 1.825 1.960 89,800 +0.10(+5.38%)
Feb 03, 2026 2.200 2.260 1.810 1.860 212,199 -0.34(-15.45%)
Feb 02, 2026 2.500 2.620 2.200 2.200 166,871 -0.31(-12.35%)
Jan 30, 2026 2.600 2.710 2.510 2.510 93,507 -0.09(-3.46%)
Jan 29, 2026 2.530 2.680 2.500 2.600 72,727 +0.02(+0.78%)
Jan 28, 2026 2.520 2.665 2.490 2.580 46,693 +0.12(+4.88%)
Jan 27, 2026 2.540 2.571 2.400 2.460 95,049 -0.03(-1.20%)
Jan 26, 2026 2.770 2.820 2.450 2.490 148,927 -0.25(-9.12%)
Jan 23, 2026 2.580 2.820 2.495 2.740 149,384 +0.16(+6.20%)
Jan 22, 2026 2.560 2.780 2.560 2.580 115,175 -0.04(-1.53%)
Jan 21, 2026 2.530 2.680 2.470 2.620 124,149 +0.16(+6.50%)
Jan 20, 2026 2.480 2.630 2.330 2.460 95,828 -0.12(-4.65%)
Jan 16, 2026 2.600 2.680 2.451 2.580 108,226 -0.04(-1.53%)
Jan 15, 2026 2.730 2.800 2.620 2.620 94,896 -0.05(-1.87%)
Jan 14, 2026 2.620 2.745 2.560 2.670 96,704 +0.07(+2.69%)
Jan 13, 2026 2.700 2.705 2.461 2.600 146,265 -0.07(-2.62%)
Jan 12, 2026 2.690 2.800 2.650 2.670 186,958 +0.06(+2.30%)
Jan 09, 2026 2.560 2.800 2.540 2.610 253,964 +0.07(+2.76%)
Jan 08, 2026 2.510 2.690 2.460 2.540 161,906 +0.03(+1.20%)
Jan 07, 2026 2.290 2.570 2.140 2.510 196,461 +0.22(+9.61%)
Jan 06, 2026 2.380 2.470 2.180 2.290 170,928 -0.15(-6.15%)
Jan 05, 2026 2.180 2.600 2.130 2.440 588,691 +0.45(+22.61%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.