Skip to main content

Ambarella Inc (NQ: AMBA )

51.16 -0.12 (-0.22%)
Streaming Delayed Price Updated: 2:55 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 41.26 41.50 40.46 41.34 943,797 +0.21(+0.51%)
May 27, 2016 40.81 41.13 41.13 41.13 483,700 +0.21(+0.51%)
May 26, 2016 40.65 41.25 40.44 40.92 481,926 +0.15(+0.37%)
May 25, 2016 40.95 41.00 40.21 40.77 528,196 +0.01(+0.02%)
May 24, 2016 40.04 40.96 39.30 40.76 736,720 +1.16(+2.93%)
May 23, 2016 38.69 40.38 38.60 39.60 888,170 +0.95(+2.46%)
May 20, 2016 37.69 38.87 37.64 38.65 820,292 +0.98(+2.60%)
May 19, 2016 37.76 38.72 37.26 37.67 586,845 -0.11(-0.29%)
May 18, 2016 36.74 38.00 36.72 37.78 545,992 +0.75(+2.03%)
May 17, 2016 37.01 37.68 36.66 37.03 566,584 -0.13(-0.35%)
May 16, 2016 36.41 37.51 36.39 37.16 617,681 +0.78(+2.14%)
May 13, 2016 35.26 37.08 35.26 36.38 955,757 +1.00(+2.83%)
May 12, 2016 37.95 38.20 35.33 35.38 2,444,993 -2.84(-7.43%)
May 11, 2016 38.21 38.58 37.98 38.22 481,640 -0.20(-0.52%)
May 10, 2016 38.46 38.51 37.82 38.42 639,910 +0.16(+0.42%)
May 09, 2016 38.00 39.00 38.00 38.26 496,081 -0.01(-0.03%)
May 06, 2016 38.09 38.81 37.50 38.27 825,524 +0.26(+0.68%)
May 05, 2016 37.71 38.69 37.69 38.01 804,845 +0.49(+1.31%)
May 04, 2016 37.78 38.91 37.19 37.52 1,165,442 -0.69(-1.81%)
May 03, 2016 39.76 40.14 37.86 38.21 1,396,641 -2.19(-5.42%)
May 02, 2016 41.03 41.10 39.62 40.40 847,611 -0.70(-1.70%)
Apr 29, 2016 41.63 41.95 40.77 41.10 960,030 -0.82(-1.96%)
Apr 28, 2016 42.23 43.21 41.75 41.92 721,718 -0.51(-1.20%)
Apr 27, 2016 42.02 42.55 41.11 42.43 901,162 +0.15(+0.35%)
Apr 26, 2016 41.90 42.70 41.50 42.28 564,692 +0.32(+0.76%)
Apr 25, 2016 44.39 44.39 41.82 41.96 1,360,156 -2.61(-5.86%)
Apr 22, 2016 43.15 45.32 43.15 44.57 863,426 +1.02(+2.34%)
Apr 21, 2016 44.07 44.32 43.48 43.55 627,048 -0.30(-0.68%)
Apr 20, 2016 43.77 44.41 43.35 43.85 527,732 +0.21(+0.48%)
Apr 19, 2016 44.60 45.23 43.54 43.64 899,028 -0.73(-1.65%)
Apr 18, 2016 43.91 44.85 43.50 44.37 738,928 -0.02(-0.05%)
Apr 15, 2016 44.70 44.87 43.65 44.39 692,659 -0.63(-1.40%)
Apr 14, 2016 45.45 45.45 44.02 45.02 786,170 +0.13(+0.29%)
Apr 13, 2016 42.25 45.52 42.18 44.89 2,223,297 +2.92(+6.96%)
Apr 12, 2016 43.80 43.97 41.50 41.97 1,154,929 -1.67(-3.83%)
Apr 11, 2016 43.99 45.02 43.50 43.64 817,548 -0.38(-0.86%)
Apr 08, 2016 44.77 45.10 43.90 44.02 684,169 -0.59(-1.32%)
Apr 07, 2016 44.61 46.44 44.27 44.61 1,239,060 +0.03(+0.07%)
Apr 06, 2016 44.28 44.87 43.88 44.58 796,373 +0.27(+0.61%)
Apr 05, 2016 43.66 45.13 43.33 44.31 802,404 +0.07(+0.16%)
Apr 04, 2016 43.66 45.15 43.21 44.24 1,057,126 -0.18(-0.41%)
Apr 01, 2016 44.30 45.40 43.43 44.42 972,382 -0.28(-0.63%)
Mar 31, 2016 44.01 45.50 43.85 44.70 1,155,631 +0.42(+0.95%)
Mar 30, 2016 45.00 46.22 43.76 44.28 1,739,990 -0.22(-0.49%)
Mar 29, 2016 43.50 44.85 42.58 44.50 3,696,338 +3.79(+9.31%)
Mar 28, 2016 41.00 41.66 40.35 40.71 796,718 -0.08(-0.20%)
Mar 24, 2016 39.44 40.79 40.79 40.79 766,600 +0.85(+2.13%)
Mar 23, 2016 41.32 41.90 39.90 39.94 1,468,354 -0.81(-1.99%)
Mar 22, 2016 39.00 41.41 38.82 40.75 1,407,076 +1.60(+4.09%)
Mar 21, 2016 39.18 40.20 38.74 39.15 840,969 -0.77(-1.93%)
Mar 18, 2016 39.41 40.40 38.52 39.92 1,522,969 +0.93(+2.39%)
Mar 17, 2016 37.95 39.08 37.29 38.99 1,223,716 +1.38(+3.67%)
Mar 16, 2016 37.08 37.78 36.66 37.61 1,405,987 -0.06(-0.16%)
Mar 15, 2016 39.46 39.89 37.44 37.67 1,438,321 -2.59(-6.43%)
Mar 14, 2016 39.14 40.92 38.80 40.26 1,421,855 +1.06(+2.70%)
Mar 11, 2016 38.65 39.50 37.70 39.20 1,349,108 +0.77(+2.00%)
Mar 10, 2016 39.75 40.08 37.94 38.43 1,382,959 -0.96(-2.44%)
Mar 09, 2016 38.55 40.25 38.11 39.39 1,565,666 +1.50(+3.96%)
Mar 08, 2016 40.90 41.40 37.76 37.89 2,728,546 -3.47(-8.39%)
Mar 07, 2016 41.56 42.59 40.80 41.36 2,568,553 -0.75(-1.78%)
Mar 04, 2016 42.84 44.00 41.55 42.11 5,612,201 -4.13(-8.93%)
Mar 03, 2016 45.61 47.26 44.82 46.24 3,246,519 +0.98(+2.17%)
Mar 02, 2016 45.91 46.22 44.59 45.26 2,032,376 -0.68(-1.48%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.