Ambarella Inc (NQ: AMBA )

102.21 USD +0.81 (+0.80%)
Streaming Delayed Price Updated: 4:14 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2021 101.80 102.29 99.50 101.40 291,054 -1.83(-1.77%)
Apr 09, 2021 101.36 103.46 99.13 103.23 308,200 -0.68(-0.65%)
Apr 08, 2021 107.09 107.13 103.13 103.91 287,527 -0.66(-0.63%)
Apr 07, 2021 105.01 106.85 103.82 104.57 254,950 -0.80(-0.76%)
Apr 06, 2021 105.13 106.57 104.27 105.37 264,005 +0.11(+0.10%)
Apr 05, 2021 106.56 106.57 103.20 105.26 296,875 +0.03(+0.03%)
Apr 01, 2021 101.26 105.80 101.12 105.23 431,800 +4.84(+4.82%)
Mar 31, 2021 99.17 101.13 98.37 100.39 440,827 +2.63(+2.69%)
Mar 30, 2021 94.61 98.53 94.33 97.76 426,015 +2.65(+2.79%)
Mar 29, 2021 97.03 99.07 94.10 95.11 595,339 -3.16(-3.22%)
Mar 26, 2021 98.05 99.60 95.36 98.27 363,100 +1.37(+1.41%)
Mar 25, 2021 94.26 98.35 93.54 96.90 797,783 -1.35(-1.37%)
Mar 24, 2021 101.32 102.68 98.15 98.25 493,510 -1.09(-1.10%)
Mar 23, 2021 104.63 105.09 98.82 99.34 716,473 -6.58(-6.21%)
Mar 22, 2021 108.75 109.95 105.70 105.92 354,231 -0.33(-0.31%)
Mar 19, 2021 104.99 107.21 102.34 106.25 649,400 +1.07(+1.02%)
Mar 18, 2021 108.97 109.61 104.89 105.18 572,253 -5.48(-4.95%)
Mar 17, 2021 108.23 112.36 107.02 110.66 558,889 +0.75(+0.68%)
Mar 16, 2021 114.08 114.49 108.40 109.91 1,020,055 -4.91(-4.28%)
Mar 15, 2021 114.45 116.26 112.11 114.82 540,693 +1.04(+0.91%)
Mar 12, 2021 115.00 116.05 111.11 113.78 545,900 -4.53(-3.83%)
Mar 11, 2021 115.05 118.74 114.19 118.31 426,552 +6.71(+6.01%)
Mar 10, 2021 113.07 115.25 110.37 111.60 499,959 +2.18(+1.99%)
Mar 09, 2021 109.70 112.00 107.31 109.42 694,445 +3.31(+3.12%)
Mar 08, 2021 112.48 113.72 105.94 106.11 1,053,925 -7.15(-6.31%)
Mar 05, 2021 115.01 116.87 106.77 113.26 919,900 +1.75(+1.57%)
Mar 04, 2021 112.08 116.46 107.75 111.51 1,679,803 -1.82(-1.61%)
Mar 03, 2021 120.25 137.21 112.24 113.33 3,744,839 -0.38(-0.33%)
Mar 02, 2021 119.00 119.80 113.28 113.71 779,125 -5.09(-4.28%)
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.