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)

1.750 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2025 1.720 1.780 1.680 1.750 116,401 +0.00(+0.00%)
Dec 26, 2025 1.720 1.836 1.690 1.750 116,836 -0.04(-2.23%)
Dec 24, 2025 1.810 1.860 1.725 1.790 76,082 -0.02(-1.10%)
Dec 23, 2025 1.800 1.830 1.740 1.810 104,044 +0.04(+2.26%)
Dec 22, 2025 1.720 1.920 1.710 1.770 154,736 +0.06(+3.51%)
Dec 19, 2025 1.640 1.790 1.608 1.710 174,729 +0.09(+5.56%)
Dec 18, 2025 1.520 1.670 1.516 1.620 196,224 +0.11(+7.28%)
Dec 17, 2025 1.400 1.570 1.390 1.510 197,883 +0.12(+8.63%)
Dec 16, 2025 1.410 1.560 1.380 1.390 305,326 +0.02(+1.46%)
Dec 15, 2025 1.560 1.650 1.330 1.370 354,183 -0.19(-12.18%)
Dec 12, 2025 1.650 1.660 1.510 1.560 193,471 -0.13(-7.69%)
Dec 11, 2025 1.680 1.740 1.620 1.690 76,546 +0.02(+1.20%)
Dec 10, 2025 1.630 1.710 1.600 1.670 136,710 +0.05(+3.09%)
Dec 09, 2025 1.650 1.710 1.601 1.620 124,530 -0.03(-1.82%)
Dec 08, 2025 1.810 1.810 1.650 1.650 245,578 -0.13(-7.30%)
Dec 05, 2025 1.910 1.960 1.750 1.780 353,755 -0.19(-9.64%)
Dec 04, 2025 1.920 2.100 1.900 1.970 195,901 +0.01(+0.51%)
Dec 03, 2025 1.910 2.090 1.835 1.960 439,882 +0.08(+4.26%)
Dec 02, 2025 2.150 2.240 1.780 1.880 895,065 -0.27(-12.56%)
Dec 01, 2025 2.510 2.530 2.010 2.150 1,317,266 -0.36(-14.34%)
Nov 28, 2025 2.560 2.720 2.400 2.510 2,152,453 -0.03(-1.18%)
Nov 26, 2025 2.700 3.160 2.300 2.540 89,885,152 +0.96(+60.76%)
Nov 25, 2025 1.370 1.640 1.345 1.580 191,692 +0.22(+16.18%)
Nov 24, 2025 1.320 1.450 1.310 1.360 47,587 +0.00(+0.00%)
Nov 21, 2025 1.360 1.590 1.310 1.360 53,728 +0.09(+7.09%)
Nov 20, 2025 1.320 1.395 1.250 1.270 44,226 +0.03(+2.42%)
Nov 19, 2025 1.350 1.376 1.240 1.240 79,064 -0.14(-10.14%)
Nov 18, 2025 1.470 1.521 1.230 1.380 184,167 -0.10(-6.76%)
Nov 17, 2025 1.620 1.620 1.460 1.480 137,160 -0.12(-7.50%)
Nov 14, 2025 1.520 1.630 1.520 1.600 33,165 +0.07(+4.58%)
Nov 13, 2025 1.750 1.780 1.520 1.530 108,888 -0.22(-12.57%)
Nov 12, 2025 1.810 1.806 1.730 1.750 38,638 +0.03(+1.74%)
Nov 11, 2025 1.760 1.813 1.720 1.720 38,337 -0.09(-4.97%)
Nov 10, 2025 1.790 1.840 1.750 1.810 24,334 +0.07(+4.02%)
Nov 07, 2025 1.730 1.780 1.720 1.740 37,333 -0.03(-1.69%)
Nov 06, 2025 1.850 1.850 1.760 1.770 33,193 -0.05(-2.75%)
Nov 05, 2025 1.750 1.935 1.750 1.820 67,544 +0.04(+2.25%)
Nov 04, 2025 1.850 1.850 1.750 1.780 60,799 -0.07(-3.78%)
Nov 03, 2025 1.940 1.940 1.810 1.850 25,431 -0.01(-0.54%)
Oct 31, 2025 1.800 1.910 1.750 1.860 48,027 +0.07(+3.91%)
Oct 30, 2025 1.860 1.890 1.700 1.790 42,980 -0.11(-5.79%)
Oct 29, 2025 1.910 1.940 1.820 1.900 93,685 -0.01(-0.52%)
Oct 28, 2025 2.180 2.190 1.820 1.910 295,529 -0.27(-12.39%)
Oct 27, 2025 2.210 2.210 2.050 2.180 186,736 +0.05(+2.35%)
Oct 24, 2025 2.110 2.235 2.080 2.130 154,349 -0.04(-1.84%)
Oct 23, 2025 2.120 2.230 2.040 2.170 250,903 +0.15(+7.43%)
Oct 22, 2025 2.120 2.210 2.020 2.020 340,322 -0.11(-5.16%)
Oct 21, 2025 2.180 2.260 2.000 2.130 207,116 -0.02(-0.93%)
Oct 20, 2025 2.060 2.250 2.000 2.150 191,996 +0.04(+1.90%)
Oct 17, 2025 2.240 2.297 2.060 2.110 203,552 -0.13(-5.80%)
Oct 16, 2025 2.670 2.700 2.220 2.240 256,134 -0.41(-15.47%)
Oct 15, 2025 2.550 2.700 2.530 2.650 268,278 +0.06(+2.32%)
Oct 14, 2025 2.410 2.610 2.230 2.590 168,361 +0.15(+6.15%)
Oct 13, 2025 2.540 2.550 2.200 2.440 302,061 -0.20(-7.58%)
Oct 10, 2025 2.810 2.820 2.510 2.640 238,240 -0.23(-8.01%)
Oct 09, 2025 2.970 2.995 2.730 2.870 162,357 -0.13(-4.33%)
Oct 08, 2025 3.060 3.060 2.860 3.000 118,441 -0.01(-0.33%)
Oct 07, 2025 2.960 3.110 2.830 3.010 110,447 +0.10(+3.44%)
Oct 06, 2025 3.370 3.370 2.820 2.910 228,881 -0.30(-9.35%)
Oct 03, 2025 3.310 3.390 3.070 3.210 122,766 -0.20(-5.87%)
Oct 02, 2025 3.190 3.450 3.030 3.410 183,232 +0.21(+6.56%)
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.