Ambarella Inc (NQ: AMBA )

73.10 -1.10 (-1.48%)
Streaming Delayed Price Updated: 11:34 AM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 69.28 74.29 68.36 74.20 749,062 +5.08(+7.35%)
Nov 29, 2022 71.16 71.31 68.72 69.12 439,769 -1.61(-2.28%)
Nov 28, 2022 71.08 71.46 70.05 70.73 413,288 -1.63(-2.25%)
Nov 25, 2022 71.39 73.06 71.24 72.36 158,458 +0.19(+0.26%)
Nov 23, 2022 72.41 74.28 71.50 72.17 412,925 -0.14(-0.19%)
Nov 22, 2022 72.32 72.66 70.08 72.31 539,142 +0.53(+0.74%)
Nov 21, 2022 74.88 75.01 71.23 71.78 1,067,634 -4.57(-5.99%)
Nov 18, 2022 70.24 76.60 70.10 76.35 1,792,538 +9.51(+14.23%)
Nov 17, 2022 63.03 67.31 63.03 66.84 548,141 +1.80(+2.77%)
Nov 16, 2022 66.28 66.28 64.35 65.04 481,666 -2.98(-4.38%)
Nov 15, 2022 66.61 68.81 65.87 68.02 576,848 +4.48(+7.05%)
Nov 14, 2022 63.19 64.00 62.17 63.54 405,602 -0.40(-0.63%)
Nov 11, 2022 61.12 64.77 60.69 63.94 474,450 +2.94(+4.82%)
Nov 10, 2022 57.62 61.08 57.24 61.00 608,304 +7.50(+14.02%)
Nov 09, 2022 54.54 54.81 53.23 53.50 496,103 -2.43(-4.34%)
Nov 08, 2022 56.30 57.22 54.55 55.93 487,646 +1.01(+1.84%)
Nov 07, 2022 54.98 55.41 53.90 54.92 398,781 +0.50(+0.92%)
Nov 04, 2022 54.41 54.60 52.27 54.42 500,626 +2.20(+4.21%)
Nov 03, 2022 52.85 54.07 51.29 52.22 456,144 -1.96(-3.62%)
Nov 02, 2022 56.00 54.18 54.18 431,281 -1.31(-2.36%)
Nov 01, 2022 56.37 57.11 54.80 55.49 410,604 +0.76(+1.39%)
Oct 31, 2022 56.21 56.21 54.27 54.73 389,700 -2.15(-3.78%)
Oct 28, 2022 55.40 57.77 54.79 56.88 510,037 +2.36(+4.33%)
Oct 27, 2022 56.82 57.47 54.37 54.52 394,967 -1.71(-3.04%)
Oct 26, 2022 54.64 57.91 53.98 56.23 533,353 +0.87(+1.57%)
Oct 25, 2022 53.51 55.42 53.51 55.36 351,130 +2.24(+4.22%)
Oct 24, 2022 54.14 54.28 51.58 53.12 347,020 -0.94(-1.74%)
Oct 21, 2022 52.33 54.50 51.34 54.06 543,655 +1.81(+3.46%)
Oct 20, 2022 51.37 53.83 51.21 52.25 405,856 +1.33(+2.61%)
Oct 19, 2022 50.66 51.38 49.74 50.92 441,906 -0.53(-1.03%)
Oct 18, 2022 53.28 54.21 50.66 51.45 574,490 +0.16(+0.31%)
Oct 17, 2022 51.07 52.00 50.85 51.29 519,018 +1.88(+3.80%)
Oct 14, 2022 54.07 54.07 49.28 49.41 431,705 -4.09(-7.64%)
Oct 13, 2022 50.43 54.71 49.02 53.50 463,729 +0.84(+1.60%)
Oct 12, 2022 55.04 55.04 51.64 52.66 398,160 -1.02(-1.90%)
Oct 11, 2022 55.00 55.56 52.93 53.68 405,613 -2.61(-4.64%)
Oct 10, 2022 58.79 59.31 54.73 56.29 544,306 -2.51(-4.27%)
Oct 07, 2022 60.47 61.39 57.59 58.80 585,248 -3.86(-6.16%)
Oct 06, 2022 61.96 63.85 61.92 62.66 723,364 -0.01(-0.02%)
Oct 05, 2022 60.92 63.29 59.60 62.67 303,951 +0.42(+0.67%)
Oct 04, 2022 60.58 62.67 60.57 62.25 543,438 +3.64(+6.21%)
Oct 03, 2022 57.61 59.25 56.95 58.61 416,464 +2.43(+4.33%)
Sep 30, 2022 56.59 58.66 56.05 56.18 373,343 -1.39(-2.41%)
Sep 29, 2022 58.02 58.46 56.66 57.57 413,535 -2.34(-3.91%)
Sep 28, 2022 57.45 60.45 57.26 59.91 334,740 +1.81(+3.12%)
Sep 27, 2022 59.03 59.54 57.31 58.10 323,665 +0.79(+1.38%)
Sep 26, 2022 58.47 59.83 57.27 57.31 486,022 -1.16(-1.98%)
Sep 23, 2022 59.27 60.38 56.65 58.47 706,584 -2.17(-3.58%)
Sep 22, 2022 63.26 63.64 59.78 60.64 773,426 -3.33(-5.21%)
Sep 21, 2022 63.45 67.00 62.82 63.97 472,313 +1.05(+1.67%)
Sep 20, 2022 64.02 64.79 62.66 62.92 268,759 -2.15(-3.30%)
Sep 19, 2022 64.24 65.15 63.52 65.07 349,589 +0.14(+0.22%)
Sep 16, 2022 63.35 65.20 62.42 64.93 952,325 -0.32(-0.49%)
Sep 15, 2022 64.10 66.22 63.54 65.25 440,038 +0.10(+0.15%)
Sep 14, 2022 66.10 66.34 64.06 65.15 695,308 -0.65(-0.99%)
Sep 13, 2022 65.83 67.43 65.10 65.80 597,931 -3.68(-5.30%)
Sep 12, 2022 71.30 71.98 68.67 69.48 1,050,306 -1.65(-2.32%)
Sep 09, 2022 69.79 71.88 69.42 71.13 700,858 +2.70(+3.95%)
Sep 08, 2022 63.00 68.48 62.10 68.43 818,631 +4.42(+6.91%)
Sep 07, 2022 62.15 64.46 60.89 64.01 841,956 +2.20(+3.56%)
Sep 06, 2022 63.30 63.30 61.08 61.81 772,412 -1.05(-1.67%)
Sep 02, 2022 65.40 66.02 62.26 62.86 898,521 -1.30(-2.03%)
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.