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%)
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