Since 1986 - Covering the Fastest Computers in the World and the People Who Run Them

Language Flags

HPC Market Watch

AMBIENT (NQ: AMBT)
0.4700 USD  UNCHANGED
Last Price  /  Updated: 8:10 PM EDT, Jul 18, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 18, 2014 0.4700 0.4700 0.4700 0 -0.10(-17.38%)
Jul 17, 2014 0.6500 0.6500 0.5400 0.5689 270,529 -0.08(-12.49%)
Jul 16, 2014 0.6802 0.6962 0.6500 0.6501 31,610 -0.02(-2.97%)
Jul 15, 2014 0.7801 0.7801 0.6400 0.6700 184,568 -0.13(-16.73%)
Jul 14, 2014 0.8200 0.8200 0.7991 0.8046 6,072 -0.03(-3.07%)
Jul 11, 2014 0.8700 0.8700 0.7725 0.8301 14,715 -0.04(-4.59%)
Jul 10, 2014 0.8700 0.8899 0.8600 0.8700 12,225 +0.00(+0.00%)
Jul 09, 2014 0.8723 0.8900 0.8700 0.8700 3,600 -0.01(-1.14%)
Jul 08, 2014 0.8600 0.9000 0.8600 0.8800 24,664 +0.02(+2.34%)
Jul 07, 2014 0.8800 0.8800 0.8400 0.8599 24,217 -0.02(-2.28%)
Jul 03, 2014 0.8800 0.8800 0.8800 0 -0.03(-3.30%)
Jul 02, 2014 0.9016 0.9200 0.8800 0.9100 26,124 +0.03(+3.41%)
Jul 01, 2014 0.9101 0.9199 0.8800 0.8800 19,480 -0.03(-3.31%)
Jun 30, 2014 0.9100 0.9110 0.9100 0.9101 6,932 +0.00(+0.01%)
Jun 27, 2014 0.9176 0.9176 0.9033 0.9100 15,986 -0.02(-2.11%)
Jun 26, 2014 0.9001 0.9380 0.9001 0.9296 7,298 +0.01(+0.68%)
Jun 25, 2014 0.9500 0.9500 0.9233 0.9233 8,467 -0.02(-1.78%)
Jun 24, 2014 0.9200 0.9900 0.9101 0.9400 15,724 -0.01(-1.05%)
Jun 23, 2014 0.9550 0.9660 0.9100 0.9500 24,846 +0.00(+0.00%)
Jun 20, 2014 1.000 1.000 0.9500 0.9500 25,108 -0.01(-0.52%)
Jun 19, 2014 0.9700 1.040 0.9521 0.9550 45,292 -0.04(-3.73%)
Jun 18, 2014 1.050 1.051 0.9820 0.9920 41,193 -0.10(-8.91%)
Jun 17, 2014 1.080 1.089 1.048 1.089 12,009 +0.03(+2.74%)
Jun 16, 2014 1.050 1.100 0.9900 1.060 48,217 +0.03(+2.91%)
Jun 13, 2014 1.000 1.041 1.000 1.030 6,735 +0.00(+0.00%)
Jun 12, 2014 1.050 1.090 1.000 1.030 8,119 +0.02(+1.98%)
Jun 11, 2014 1.060 1.160 0.9520 1.010 56,643 -0.00(-0.01%)
Jun 10, 2014 0.9400 1.130 0.9400 1.010 60,235 -0.02(-1.49%)
Jun 06, 2014 1.090 1.090 0.9601 1.025 58,056 -0.07(-6.78%)
Jun 05, 2014 1.110 1.180 1.090 1.100 44,949 -0.10(-8.33%)
Jun 04, 2014 1.270 1.350 1.190 1.200 68,937 -0.15(-11.11%)
Jun 03, 2014 1.290 1.490 1.270 1.350 243,525 +0.12(+9.76%)
Jun 02, 2014 1.230 1.250 1.200 1.230 26,709 +0.04(+3.36%)
May 30, 2014 1.310 1.358 1.100 1.190 96,764 -0.10(-7.75%)
May 29, 2014 1.090 1.390 1.070 1.290 346,191 +0.24(+22.86%)
May 28, 2014 0.8300 1.090 0.8300 1.050 186,714 +0.25(+31.30%)
May 27, 2014 0.7700 0.9500 0.7601 0.7997 93,429 +0.05(+6.10%)
May 23, 2014 0.7537 0.7537 0.7537 0 -0.02(-2.12%)
May 22, 2014 0.7571 0.7700 0.7200 0.7700 37,907 +0.05(+6.65%)
May 21, 2014 0.7499 0.7500 0.6832 0.7220 37,922 +0.07(+11.06%)
May 20, 2014 0.6840 0.7571 0.6500 0.6501 31,058 -0.01(-1.50%)
May 19, 2014 0.6500 0.6900 0.6500 0.6600 24,355 -0.00(-0.38%)
May 16, 2014 0.6895 0.7200 0.6500 0.6625 25,839 -0.03(-3.97%)
May 15, 2014 0.6492 0.7200 0.6492 0.6899 18,656 +0.06(+9.51%)
May 14, 2014 0.6200 0.6900 0.6139 0.6300 28,755 -0.02(-3.08%)
May 13, 2014 0.6100 0.6580 0.6100 0.6500 28,119 +0.05(+8.33%)
May 12, 2014 0.6600 0.6600 0.6000 0.6000 56,004 -0.08(-11.35%)
May 09, 2014 0.7500 0.7500 0.6768 0.6768 22,471 -0.03(-4.68%)
May 08, 2014 0.7609 0.7700 0.6900 0.7100 27,810 -0.09(-11.25%)
May 07, 2014 0.8100 0.8100 0.7301 0.8000 14,768 +0.00(+0.00%)
May 06, 2014 0.8100 0.8400 0.8000 0.8000 60,279 -0.06(-6.78%)
May 05, 2014 0.9000 0.9000 0.7863 0.8582 33,565 -0.06(-6.62%)
May 02, 2014 1.000 1.040 0.9000 0.9190 56,515 -0.11(-10.78%)
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