Skip to main content

Ambarella Inc (NQ: AMBA )

52.05 +0.78 (+1.53%)
Streaming Delayed Price Updated: 11:00 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 100.55 100.99 93.80 94.36 1,161,400 -5.69(-5.69%)
Jan 28, 2021 95.13 101.08 92.99 100.05 1,025,345 +6.79(+7.28%)
Jan 27, 2021 98.00 99.82 91.28 93.26 1,447,509 -7.88(-7.79%)
Jan 26, 2021 105.51 105.90 100.31 101.14 601,895 -4.17(-3.96%)
Jan 25, 2021 113.50 114.50 103.66 105.31 970,867 -7.59(-6.72%)
Jan 22, 2021 107.85 113.81 107.50 112.90 630,100 +3.19(+2.91%)
Jan 21, 2021 106.10 111.75 105.26 109.71 896,663 +4.58(+4.36%)
Jan 20, 2021 107.00 108.30 101.79 105.13 546,539 -0.60(-0.57%)
Jan 19, 2021 106.66 107.44 103.87 105.73 430,072 +1.38(+1.32%)
Jan 15, 2021 107.72 108.91 103.86 104.35 1,348,500 -3.84(-3.55%)
Jan 14, 2021 100.50 108.28 100.26 108.19 883,451 +8.81(+8.86%)
Jan 13, 2021 100.97 102.42 98.30 99.38 1,067,682 +1.58(+1.62%)
Jan 12, 2021 106.99 108.10 97.36 97.80 1,230,712 -8.07(-7.62%)
Jan 11, 2021 98.96 106.15 98.72 105.87 631,026 +6.03(+6.04%)
Jan 08, 2021 107.22 107.91 98.52 99.84 899,300 -6.57(-6.17%)
Jan 07, 2021 103.31 106.88 102.72 106.41 799,543 +3.76(+3.66%)
Jan 06, 2021 95.06 103.78 95.06 102.65 1,475,544 +7.40(+7.77%)
Jan 05, 2021 91.80 95.32 91.80 95.25 441,524 +3.91(+4.28%)
Jan 04, 2021 92.46 95.01 90.44 91.34 514,168 -0.48(-0.52%)
Dec 31, 2020 91.82 91.82 91.82 337,832 -0.66(-0.71%)
Dec 30, 2020 89.56 92.71 89.56 92.48 337,832 +3.15(+3.53%)
Dec 29, 2020 95.61 95.64 88.33 89.33 690,181 -6.08(-6.37%)
Dec 28, 2020 93.50 96.80 92.77 95.41 811,117 +2.84(+3.07%)
Dec 24, 2020 93.84 93.84 92.03 92.57 127,500 -0.79(-0.85%)
Dec 23, 2020 92.70 94.79 92.35 93.36 484,850 +1.40(+1.52%)
Dec 22, 2020 90.00 92.65 89.22 91.96 335,332 +2.80(+3.14%)
Dec 21, 2020 85.78 89.29 85.70 89.16 358,467 +1.07(+1.21%)
Dec 18, 2020 89.73 91.97 87.60 88.09 963,800 -1.31(-1.47%)
Dec 17, 2020 91.47 91.50 88.54 89.40 406,762 -0.48(-0.53%)
Dec 16, 2020 92.04 92.86 89.16 89.88 493,432 -2.99(-3.22%)
Dec 15, 2020 91.93 93.33 90.47 92.87 435,510 +2.08(+2.29%)
Dec 14, 2020 89.74 91.45 88.51 90.79 450,746 +2.33(+2.63%)
Dec 11, 2020 90.74 90.74 86.55 88.46 616,000 -2.39(-2.63%)
Dec 10, 2020 85.00 90.95 85.00 90.85 611,328 +4.88(+5.68%)
Dec 09, 2020 89.18 90.69 85.25 85.97 825,490 -3.52(-3.93%)
Dec 08, 2020 90.00 90.79 89.01 89.49 918,105 -1.00(-1.11%)
Dec 07, 2020 94.41 95.50 89.64 90.49 1,325,936 -4.52(-4.76%)
Dec 04, 2020 88.14 95.24 87.77 95.01 1,635,200 +6.52(+7.37%)
Dec 03, 2020 84.63 90.16 82.84 88.49 1,936,016 +2.81(+3.28%)
Dec 02, 2020 77.85 87.04 77.06 85.68 3,231,139 +6.97(+8.86%)
Dec 01, 2020 78.91 79.39 77.10 78.71 574,133 +0.58(+0.74%)
Nov 30, 2020 77.85 79.43 76.69 78.13 743,376 +0.26(+0.33%)
Nov 27, 2020 76.02 79.83 76.02 77.87 553,300 +1.92(+2.53%)
Nov 25, 2020 77.32 77.49 74.23 75.95 1,152,400 -0.56(-0.73%)
Nov 24, 2020 70.97 77.31 69.10 76.51 4,433,030 +10.14(+15.28%)
Nov 23, 2020 66.10 67.88 64.99 66.37 1,223,952 -0.09(-0.14%)
Nov 20, 2020 65.50 67.00 64.55 66.46 640,000 +1.11(+1.70%)
Nov 19, 2020 62.02 66.16 61.80 65.35 694,103 +2.92(+4.68%)
Nov 18, 2020 63.07 64.55 62.34 62.43 616,074 -0.13(-0.21%)
Nov 17, 2020 60.68 62.75 59.13 62.56 393,671 +1.84(+3.03%)
Nov 16, 2020 59.25 60.73 59.17 60.72 367,930 +2.01(+3.42%)
Nov 13, 2020 58.37 59.14 57.88 58.71 207,100 +0.67(+1.15%)
Nov 12, 2020 60.21 60.39 57.67 58.04 248,357 -1.70(-2.85%)
Nov 11, 2020 59.09 60.05 58.28 59.74 259,261 +1.62(+2.79%)
Nov 10, 2020 60.20 60.97 57.79 58.12 337,021 -2.10(-3.49%)
Nov 09, 2020 61.15 62.37 60.13 60.22 502,965 +0.07(+0.12%)
Nov 06, 2020 60.92 61.15 59.76 60.15 232,700 -0.77(-1.26%)
Nov 05, 2020 59.16 61.08 58.66 60.92 567,472 +2.23(+3.80%)
Nov 04, 2020 56.50 58.93 55.95 58.69 378,765 +2.92(+5.24%)
Nov 03, 2020 54.73 56.09 54.17 55.77 186,482 +1.68(+3.11%)
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.