Quantcast

Amber Road, Inc. Common Stock Historical Stock Prices

AMBR 
$9.72
*  
0.42
4.52%
Get AMBR Alerts
*Delayed - data as of Oct. 16, 2018  -  Find a broker to begin trading AMBR now
Exchange:NYSE
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 16-JUL-2018 TO 16-OCT-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 9.48 9.80 9.35 9.72 59,122
10/16/2018 9.38 9.8 9.35 9.72 59,122
10/15/2018 9.06 9.435 9.03 9.3 94,677
10/12/2018 9.1 9.23 8.98 9.13 226,218
10/11/2018 9.18 9.28 8.97 8.97 113,008
10/10/2018 9.74 9.77 9.2 9.22 121,153
10/09/2018 9.96 10.04 9.78 9.78 83,934
10/08/2018 10.19 10.1909 9.8918 9.99 122,817
10/05/2018 10.25 10.33 9.98 10.19 112,964
10/04/2018 10.24 10.385 10.11 10.25 199,808
10/03/2018 9.68 10.41 9.59 10.23 234,035
10/02/2018 9.57 9.67 9.47 9.64 98,798
10/01/2018 9.68 9.68 9.44 9.56 78,391
09/28/2018 9.61 9.64 9.42 9.62 155,855
09/27/2018 9.45 9.68 9.39 9.64 98,908
09/26/2018 9.62 9.645 9.44 9.46 80,865
09/25/2018 9.4 9.64 9.37 9.61 76,864
09/24/2018 9.03 9.4 9.03 9.38 85,975
09/21/2018 8.83 9.26 8.63 9.06 639,856
09/20/2018 8.88 8.97 8.73 8.83 173,037
09/19/2018 8.83 8.91 8.83 8.85 105,435
09/18/2018 8.92 9.02 8.84 8.86 121,207
09/17/2018 8.98 9.06 8.83 8.92 170,005
09/14/2018 8.99 9.13 8.96 9 119,535
09/13/2018 9.23 9.28 8.9399 9 131,351
09/12/2018 9.41 9.462 8.96 9.13 169,124
09/11/2018 9.25 9.47 9.25 9.4 179,651
09/10/2018 9.52 9.55 9.195 9.26 134,104
09/07/2018 9.07 9.55 9.07 9.39 118,708
09/06/2018 8.75 9.221 8.73 9.1 692,379
09/05/2018 8.68 8.82 8.62 8.75 183,762
09/04/2018 8.71 8.73 8.65 8.71 129,736
08/31/2018 8.67 8.77 8.67 8.73 69,433
08/30/2018 8.66 8.73 8.62 8.68 263,054
08/29/2018 8.73 8.77 8.55 8.66 174,308
08/28/2018 8.65 8.78 8.65 8.68 110,385
08/27/2018 8.75 8.75 8.6 8.62 109,596
08/24/2018 8.59 8.7 8.56 8.68 68,086
08/23/2018 8.61 8.68 8.52 8.55 43,891
08/22/2018 8.53 8.7 8.51 8.6 127,182
08/21/2018 8.5 8.59 8.5 8.54 116,709
08/20/2018 8.46 8.53 8.401 8.46 67,111
08/17/2018 8.42 8.56 8.32 8.44 47,383
08/16/2018 8.47 8.72 8.39 8.42 92,244
08/15/2018 8.84 8.84 8.335 8.42 124,195
08/14/2018 8.9 9.035 8.81 8.82 59,812
08/13/2018 8.9 8.975 8.81 8.92 110,963
08/10/2018 8.99 9.04 8.8 8.94 90,543
08/09/2018 8.69 9.17 8.69 9.02 206,908
08/08/2018 8.73 8.87 8.56 8.66 139,618
08/07/2018 8.56 8.84 8.5 8.75 114,169
08/06/2018 8.49 8.63 8.445 8.58 21,474
08/03/2018 8.51 8.61 8.35 8.51 62,561
08/02/2018 8.45 8.56 8.434 8.52 53,802
08/01/2018 8.51 8.59 8.29 8.5 97,968
07/31/2018 8.5 8.65 8.3501 8.5 57,608
07/30/2018 8.55 8.56 8.44 8.49 97,659
07/27/2018 8.79 8.79 8.46 8.53 71,776
07/26/2018 8.66 8.81 8.62 8.76 41,020
07/25/2018 8.8 8.83 8.519 8.67 84,906
07/24/2018 8.85 8.86 8.73 8.8 65,388
07/23/2018 8.77 8.945 8.7 8.83 55,854
07/20/2018 8.59 8.83 8.48 8.78 117,582
07/19/2018 8.59 8.82 8.51 8.6 151,787
07/18/2018 8.79 8.79 8.53 8.62 92,965
07/17/2018 8.82 9.06 8.77 8.79 110,469
07/16/2018 9.04 9.14 8.69 8.82 148,904
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio