Ambarella Inc (NQ: AMBA )

103.37 USD -0.77 (-0.74%)
Streaming Delayed Price Updated: 10:54 AM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 44.50 47.16 43.84 46.40 2,019,294 +2.32(+5.26%)
Feb 26, 2016 44.13 44.74 43.13 44.08 1,117,070 +0.50(+1.15%)
Feb 25, 2016 45.41 45.50 43.13 43.58 1,379,439 -1.48(-3.28%)
Feb 24, 2016 43.00 45.63 42.69 45.06 1,297,605 +1.64(+3.78%)
Feb 23, 2016 44.00 44.14 42.84 43.42 1,212,231 -0.89(-2.01%)
Feb 22, 2016 42.85 44.57 42.70 44.31 1,295,992 +1.72(+4.04%)
Feb 19, 2016 41.94 43.23 40.55 42.59 1,244,343 +0.15(+0.35%)
Feb 18, 2016 42.25 43.25 40.11 42.44 2,091,958 -0.40(-0.93%)
Feb 17, 2016 42.27 44.75 42.03 42.84 1,764,545 +1.11(+2.66%)
Feb 16, 2016 39.69 42.00 39.69 41.73 1,507,327 +2.66(+6.81%)
Feb 12, 2016 37.07 39.07 39.07 39.07 1,204,200 +2.77(+7.63%)
Feb 11, 2016 35.46 36.92 34.70 36.30 911,274 -0.15(-0.41%)
Feb 10, 2016 35.05 37.89 34.08 36.45 1,422,128 +1.81(+5.23%)
Feb 09, 2016 33.99 36.66 33.43 34.64 929,112 -0.40(-1.14%)
Feb 08, 2016 36.12 36.40 33.39 35.04 1,645,710 -2.39(-6.39%)
Feb 05, 2016 39.02 39.31 37.32 37.43 1,080,805 -1.92(-4.88%)
Feb 04, 2016 37.70 41.27 37.45 39.35 2,270,603 +1.92(+5.13%)
Feb 03, 2016 37.24 37.58 35.64 37.43 1,222,676 +0.57(+1.55%)
Feb 02, 2016 37.88 38.27 36.36 36.86 1,013,716 -1.34(-3.51%)
Feb 01, 2016 39.00 39.16 37.16 38.20 1,139,837 -1.48(-3.73%)
Jan 29, 2016 37.50 39.83 37.42 39.68 1,658,331 +2.27(+6.07%)
Jan 28, 2016 36.95 38.20 36.51 37.41 1,214,283 +0.98(+2.69%)
Jan 27, 2016 37.17 37.67 36.15 36.43 875,573 -0.79(-2.12%)
Jan 26, 2016 37.16 37.88 36.90 37.22 755,212 +0.14(+0.38%)
Jan 25, 2016 37.84 39.11 36.98 37.08 992,355 -1.13(-2.96%)
Jan 22, 2016 38.38 39.50 37.77 38.21 1,858,072 +0.88(+2.36%)
Jan 21, 2016 39.73 39.75 36.90 37.33 2,049,056 -2.00(-5.09%)
Jan 20, 2016 35.27 40.55 34.60 39.33 3,449,498 +2.26(+6.10%)
Jan 19, 2016 39.88 40.43 36.26 37.07 2,894,287 -2.48(-6.27%)
Jan 15, 2016 39.09 39.55 39.55 39.55 2,100,200 -2.38(-5.68%)
Jan 14, 2016 40.38 42.36 37.55 41.93 5,145,621 -2.66(-5.97%)
Jan 13, 2016 45.15 45.51 44.01 44.59 2,413,985 +0.09(+0.20%)
Jan 12, 2016 43.95 45.26 42.80 44.50 2,413,143 +1.93(+4.53%)
Jan 11, 2016 45.36 46.17 40.22 42.57 4,237,513 -2.43(-5.40%)
Jan 08, 2016 51.51 52.57 44.61 45.00 4,216,474 -5.34(-10.61%)
Jan 07, 2016 53.11 54.43 49.83 50.34 2,367,301 -5.07(-9.15%)
Jan 06, 2016 53.65 56.20 53.60 55.41 1,630,709 +0.84(+1.54%)
Jan 05, 2016 56.56 57.62 53.80 54.57 2,183,065 +0.43(+0.79%)
Jan 04, 2016 54.45 55.74 52.10 54.14 1,630,571 -1.60(-2.87%)
Dec 31, 2015 56.47 55.74 55.74 55.74 1,200,100 -0.89(-1.57%)
Dec 30, 2015 57.40 58.36 56.50 56.63 939,015 -1.13(-1.96%)
Dec 29, 2015 58.65 58.97 56.79 57.76 1,240,557 -0.63(-1.08%)
Dec 28, 2015 58.60 59.60 58.11 58.39 835,058 -0.19(-0.32%)
Dec 24, 2015 59.54 58.58 58.58 58.58 738,400 -1.05(-1.76%)
Dec 23, 2015 59.26 60.48 58.28 59.63 1,845,473 +1.94(+3.36%)
Dec 22, 2015 58.52 59.75 56.63 57.69 1,435,165 -0.83(-1.42%)
Dec 21, 2015 57.61 59.97 57.58 58.52 1,698,804 +0.95(+1.65%)
Dec 18, 2015 56.48 58.38 55.88 57.57 1,744,335 +0.98(+1.73%)
Dec 17, 2015 57.27 59.73 56.21 56.59 1,728,959 -0.26(-0.46%)
Dec 16, 2015 58.17 58.25 56.00 56.85 1,132,753 -0.69(-1.20%)
Dec 15, 2015 56.65 57.85 55.65 57.54 1,174,997 +1.21(+2.15%)
Dec 14, 2015 57.00 57.70 55.00 56.33 1,489,881 -1.30(-2.26%)
Dec 11, 2015 58.21 59.94 57.41 57.63 1,519,112 -1.37(-2.32%)
Dec 10, 2015 56.61 60.08 56.25 59.00 2,235,236 +3.01(+5.38%)
Dec 09, 2015 56.40 57.79 55.52 55.99 1,525,697 -0.48(-0.85%)
Dec 08, 2015 53.88 57.03 53.50 56.47 1,963,941 +1.92(+3.52%)
Dec 07, 2015 55.71 57.86 54.44 54.55 2,965,750 -2.38(-4.18%)
Dec 04, 2015 54.69 61.16 54.01 56.93 9,225,725 -0.95(-1.64%)
Dec 03, 2015 61.49 61.75 56.31 57.88 5,542,931 -2.58(-4.27%)
Dec 02, 2015 60.65 62.00 59.01 60.46 2,939,473 +0.75(+1.26%)
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.