Ambarella Inc (NQ: AMBA )

104.14 USD UNCHANGED
Streaming Delayed Price Updated: 9:00 AM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 9.720 10.09 9.660 9.960 77,726 +0.21(+2.15%)
Feb 27, 2013 9.780 9.980 9.630 9.750 64,310 +0.01(+0.10%)
Feb 26, 2013 9.680 9.840 9.621 9.740 45,590 +0.25(+2.63%)
Feb 22, 2013 9.300 9.700 9.290 9.490 141,568 +0.18(+1.93%)
Feb 21, 2013 9.440 9.460 9.150 9.310 126,696 -0.18(-1.90%)
Feb 20, 2013 9.910 10.01 9.320 9.490 166,390 -0.38(-3.85%)
Feb 19, 2013 9.850 10.18 9.710 9.870 46,223 +0.07(+0.71%)
Feb 15, 2013 9.570 9.820 9.120 9.800 191,304 +0.29(+3.05%)
Feb 14, 2013 9.780 9.910 9.500 9.510 112,568 -0.17(-1.76%)
Feb 13, 2013 9.730 9.840 9.590 9.680 62,365 -0.02(-0.21%)
Feb 12, 2013 9.450 9.710 9.390 9.700 86,169 +0.28(+2.97%)
Feb 11, 2013 9.730 9.730 9.040 9.420 182,122 -0.31(-3.19%)
Feb 08, 2013 9.930 10.00 9.520 9.730 91,933 -0.25(-2.51%)
Feb 07, 2013 9.750 10.12 9.650 9.980 253,390 -0.01(-0.10%)
Feb 06, 2013 9.950 10.10 9.900 9.990 84,662 -0.25(-2.44%)
Feb 04, 2013 10.52 10.52 10.10 10.24 75,196 -0.24(-2.29%)
Feb 01, 2013 10.02 10.56 10.02 10.48 184,678 +0.52(+5.22%)
Jan 31, 2013 10.24 10.33 9.550 9.960 324,020 -0.20(-1.97%)
Jan 30, 2013 11.60 11.83 10.07 10.16 510,411 -1.36(-11.81%)
Jan 29, 2013 11.52 11.71 11.44 11.52 49,689 -0.05(-0.43%)
Jan 28, 2013 11.79 11.84 11.50 11.57 78,213 -0.27(-2.28%)
Jan 25, 2013 11.71 11.90 11.52 11.84 77,120 +0.21(+1.81%)
Jan 24, 2013 11.97 12.03 11.50 11.63 129,929 -0.36(-3.00%)
Jan 23, 2013 12.15 12.29 11.82 11.99 115,762 -0.20(-1.64%)
Jan 22, 2013 11.75 12.38 11.72 12.19 254,408 +0.52(+4.46%)
Jan 18, 2013 11.48 11.85 11.37 11.67 157,715 +0.22(+1.92%)
Jan 17, 2013 12.64 12.75 11.25 11.45 461,234 -1.15(-9.13%)
Jan 16, 2013 12.76 12.80 12.50 12.60 62,191 -0.15(-1.18%)
Jan 15, 2013 12.71 12.83 12.56 12.75 89,479 -0.06(-0.47%)
Jan 14, 2013 12.79 13.00 12.25 12.81 118,494 +0.03(+0.23%)
Jan 11, 2013 13.13 13.25 12.75 12.78 125,234 -0.27(-2.07%)
Jan 10, 2013 13.14 13.42 12.50 13.05 251,497 +0.11(+0.85%)
Jan 09, 2013 12.17 12.98 12.05 12.94 282,662 +0.88(+7.30%)
Jan 08, 2013 11.90 12.06 11.81 12.06 130,169 +0.13(+1.09%)
Jan 07, 2013 12.10 12.10 11.83 11.93 146,389 +0.05(+0.42%)
Jan 04, 2013 11.73 11.93 11.72 11.88 99,414 +0.15(+1.28%)
Jan 03, 2013 12.00 12.05 11.65 11.73 220,301 -0.22(-1.84%)
Jan 02, 2013 11.67 11.99 11.15 11.95 264,146 +0.80(+7.17%)
Dec 31, 2012 11.00 11.19 10.90 11.15 201,957 +0.15(+1.36%)
Dec 28, 2012 10.35 11.17 10.35 11.00 349,469 +0.57(+5.47%)
Dec 27, 2012 10.25 10.50 9.960 10.43 154,221 +0.43(+4.30%)
Dec 26, 2012 9.620 10.02 9.550 10.00 86,163 +0.41(+4.28%)
Dec 24, 2012 9.690 9.730 9.211 9.590 78,938 -0.17(-1.74%)
Dec 21, 2012 9.850 9.900 9.290 9.760 767,523 -0.24(-2.40%)
Dec 20, 2012 10.16 10.32 9.910 10.00 100,596 -0.18(-1.77%)
Dec 19, 2012 10.23 10.33 9.950 10.18 152,371 -0.18(-1.74%)
Dec 18, 2012 10.00 10.50 9.780 10.36 289,695 +0.36(+3.60%)
Dec 17, 2012 9.350 10.10 8.800 10.00 244,314 +0.90(+9.89%)
Dec 14, 2012 9.280 10.29 8.740 9.100 497,824 -0.25(-2.67%)
Dec 13, 2012 9.410 9.480 9.230 9.350 99,155 +0.06(+0.65%)
Dec 12, 2012 8.990 9.450 8.960 9.290 189,855 +0.37(+4.15%)
Dec 11, 2012 8.840 9.060 8.650 8.920 87,595 +0.20(+2.29%)
Dec 10, 2012 9.230 9.230 8.600 8.720 80,789 -0.30(-3.33%)
Dec 07, 2012 9.100 9.220 8.910 9.020 118,461 -0.06(-0.66%)
Dec 06, 2012 9.040 9.580 8.600 9.080 425,879 +0.10(+1.11%)
Dec 05, 2012 8.560 8.980 8.500 8.980 147,540 +0.35(+4.06%)
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.