Ambarella Inc (NQ: AMBA )

97.88 USD +0.75 (+0.78%)
Streaming Delayed Price Updated: 11:48 AM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 59.00 64.27 58.90 62.81 4,354,772 +4.34(+7.42%)
Nov 27, 2015 58.80 58.87 57.13 58.47 839,943 +0.20(+0.34%)
Nov 25, 2015 56.51 58.27 58.27 58.27 1,855,400 +1.95(+3.46%)
Nov 24, 2015 54.70 56.83 54.02 56.32 1,860,816 +1.47(+2.68%)
Nov 23, 2015 59.10 59.68 54.46 54.85 2,285,217 -3.62(-6.19%)
Nov 20, 2015 55.65 60.60 55.60 58.47 3,859,766 +3.49(+6.35%)
Nov 19, 2015 53.70 55.57 52.66 54.98 1,264,744 +1.56(+2.92%)
Nov 18, 2015 51.35 53.58 50.68 53.42 1,429,933 +0.66(+1.25%)
Nov 17, 2015 51.40 53.81 51.03 52.76 1,283,463 +1.91(+3.76%)
Nov 16, 2015 50.18 52.25 49.62 50.85 1,298,114 +0.50(+0.99%)
Nov 13, 2015 51.84 52.20 49.45 50.35 1,951,344 -2.04(-3.89%)
Nov 12, 2015 55.00 55.01 52.29 52.39 1,239,047 -2.96(-5.35%)
Nov 11, 2015 56.79 57.24 55.19 55.35 930,771 -1.28(-2.26%)
Nov 10, 2015 57.91 57.91 55.98 56.63 1,372,700 -0.28(-0.49%)
Nov 09, 2015 54.45 57.90 54.45 56.91 2,371,498 +2.60(+4.79%)
Nov 06, 2015 54.92 55.15 53.28 54.31 1,633,696 -0.47(-0.86%)
Nov 05, 2015 57.38 58.20 53.37 54.78 2,477,546 -2.24(-3.93%)
Nov 04, 2015 58.48 60.35 55.75 57.02 3,963,520 +0.06(+0.11%)
Nov 03, 2015 52.55 60.89 52.30 56.96 5,710,448 +5.12(+9.88%)
Nov 02, 2015 49.87 52.00 48.76 51.84 1,756,416 +2.40(+4.85%)
Oct 30, 2015 50.54 51.30 49.00 49.44 2,406,109 -0.94(-1.87%)
Oct 29, 2015 52.87 54.30 50.28 50.38 4,306,736 -6.12(-10.83%)
Oct 28, 2015 54.58 57.09 53.90 56.50 2,474,999 +2.29(+4.22%)
Oct 27, 2015 51.70 54.90 51.05 54.21 1,789,949 +2.04(+3.91%)
Oct 26, 2015 53.50 53.55 50.89 52.17 1,706,577 -1.07(-2.01%)
Oct 23, 2015 53.12 55.20 52.27 53.24 1,843,405 +1.24(+2.38%)
Oct 22, 2015 54.06 54.62 51.49 52.00 2,063,765 -1.62(-3.02%)
Oct 21, 2015 57.18 57.75 52.49 53.62 1,891,914 -3.20(-5.63%)
Oct 20, 2015 57.70 58.77 56.41 56.82 1,259,045 -0.45(-0.79%)
Oct 19, 2015 56.81 58.65 55.63 57.27 1,591,728 +0.88(+1.56%)
Oct 16, 2015 57.13 58.38 56.21 56.39 1,148,670 -0.85(-1.48%)
Oct 15, 2015 55.66 57.94 55.51 57.24 1,608,679 +1.65(+2.97%)
Oct 14, 2015 55.99 57.05 54.80 55.59 1,402,845 -0.78(-1.38%)
Oct 13, 2015 56.80 58.63 56.13 56.37 1,064,107 -1.11(-1.93%)
Oct 12, 2015 57.37 57.97 56.60 57.48 1,146,803 +0.31(+0.54%)
Oct 09, 2015 56.90 59.96 56.51 57.17 2,520,840 +1.01(+1.80%)
Oct 08, 2015 61.11 61.22 55.01 56.16 4,071,333 -5.65(-9.14%)
Oct 07, 2015 61.95 62.67 59.69 61.81 1,901,012 +0.12(+0.19%)
Oct 06, 2015 60.30 62.72 60.16 61.69 1,931,491 +1.43(+2.37%)
Oct 05, 2015 59.25 61.83 58.76 60.26 2,159,650 +1.34(+2.27%)
Oct 02, 2015 56.92 58.95 56.08 58.92 1,598,294 +0.99(+1.71%)
Oct 01, 2015 57.70 58.10 56.06 57.93 1,319,619 +0.14(+0.24%)
Sep 30, 2015 56.95 58.35 56.41 57.79 2,187,301 +2.16(+3.88%)
Sep 29, 2015 54.80 58.06 53.76 55.63 2,773,972 +0.59(+1.07%)
Sep 28, 2015 57.66 58.42 54.67 55.04 3,596,195 -3.32(-5.69%)
Sep 25, 2015 64.80 65.40 58.23 58.36 3,898,511 -5.54(-8.67%)
Sep 24, 2015 61.62 64.07 60.15 63.90 3,750,381 +1.31(+2.09%)
Sep 23, 2015 66.92 67.99 62.25 62.59 2,989,980 -4.21(-6.30%)
Sep 22, 2015 65.00 68.43 64.06 66.80 3,757,015 -0.14(-0.21%)
Sep 21, 2015 70.10 70.50 65.81 66.94 3,949,672 -4.52(-6.33%)
Sep 18, 2015 72.76 72.76 69.81 71.46 3,081,165 -2.22(-3.01%)
Sep 17, 2015 70.23 75.53 70.17 73.68 4,704,094 +2.86(+4.04%)
Sep 16, 2015 71.67 72.94 68.85 70.82 4,632,662 -0.54(-0.76%)
Sep 15, 2015 67.88 71.98 66.84 71.36 4,353,271 +4.53(+6.78%)
Sep 14, 2015 64.80 69.70 64.76 66.83 4,413,297 +2.42(+3.76%)
Sep 11, 2015 68.88 70.00 63.55 64.41 5,422,778 -5.78(-8.23%)
Sep 10, 2015 69.01 71.63 68.05 70.19 2,528,600 +1.72(+2.51%)
Sep 09, 2015 73.74 74.21 67.86 68.47 3,030,814 -4.40(-6.04%)
Sep 08, 2015 74.54 75.47 71.11 72.87 3,128,690 -0.37(-0.51%)
Sep 04, 2015 70.20 73.24 73.24 73.24 4,687,400 +0.09(+0.12%)
Sep 03, 2015 80.11 80.42 73.06 73.15 4,878,470 -8.83(-10.77%)
Sep 02, 2015 82.60 83.25 75.01 81.98 10,770,354 -7.63(-8.51%)
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.