Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ambarella Inc (NQ: AMBA )

43.09 +0.79 (+1.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 26, 2024 42.25 43.62 42.21 43.09 596,935 +0.79(+1.87%)
Apr 25, 2024 42.43 43.22 42.12 42.30 609,493 -0.26(-0.61%)
Apr 24, 2024 42.04 43.00 42.00 42.56 776,266 +1.31(+3.18%)
Apr 23, 2024 40.90 41.74 40.79 41.25 671,853 +0.20(+0.49%)
Apr 22, 2024 41.27 41.57 40.31 41.05 531,024 +0.06(+0.15%)
Apr 19, 2024 42.14 42.58 40.76 40.99 661,566 -1.45(-3.42%)
Apr 18, 2024 43.50 43.50 42.27 42.44 490,306 -1.22(-2.79%)
Apr 17, 2024 44.86 45.17 43.23 43.66 506,996 -0.83(-1.87%)
Apr 16, 2024 45.00 45.10 44.00 44.49 918,996 -1.10(-2.41%)
Apr 15, 2024 46.26 46.37 45.15 45.59 718,180 -0.60(-1.30%)
Apr 12, 2024 46.97 47.37 46.10 46.19 679,539 -1.56(-3.27%)
Apr 11, 2024 47.94 48.30 47.29 47.75 715,626 +0.13(+0.27%)
Apr 10, 2024 48.80 49.13 47.18 47.62 536,914 -2.60(-5.18%)
Apr 09, 2024 48.77 50.40 48.77 50.22 390,617 +1.82(+3.76%)
Apr 08, 2024 48.26 49.13 48.01 48.40 284,029 +0.53(+1.11%)
Apr 05, 2024 48.68 49.16 47.78 47.87 348,510 -1.00(-2.05%)
Apr 04, 2024 50.42 50.83 48.64 48.87 374,434 -0.78(-1.57%)
Apr 03, 2024 48.25 50.37 48.21 49.65 445,487 +0.68(+1.39%)
Apr 02, 2024 49.36 49.63 48.67 48.97 464,837 -1.12(-2.24%)
Apr 01, 2024 50.82 51.48 49.95 50.09 499,064 -0.68(-1.34%)
Mar 28, 2024 51.47 52.27 50.67 50.77 398,622 -0.50(-0.98%)
Mar 27, 2024 50.82 51.36 49.70 51.27 389,463 +0.97(+1.93%)
Mar 26, 2024 51.80 52.13 50.11 50.30 399,412 -1.07(-2.08%)
Mar 25, 2024 49.18 51.53 49.11 51.37 462,589 +1.75(+3.53%)
Mar 22, 2024 49.99 50.13 49.26 49.62 479,125 -0.85(-1.68%)
Mar 21, 2024 51.83 52.14 50.43 50.47 495,084 -0.24(-0.47%)
Mar 20, 2024 49.47 50.85 48.46 50.71 651,334 +1.07(+2.16%)
Mar 19, 2024 48.75 49.93 48.31 49.64 505,948 +0.40(+0.81%)
Mar 18, 2024 49.95 50.35 48.73 49.24 768,500 +0.09(+0.18%)
Mar 15, 2024 50.00 50.72 49.13 49.15 1,148,015 -1.81(-3.55%)
Mar 14, 2024 52.83 53.24 50.52 50.96 640,503 -2.10(-3.96%)
Mar 13, 2024 55.01 55.48 52.92 53.06 603,497 -2.47(-4.45%)
Mar 12, 2024 55.46 56.12 54.60 55.53 580,932 +0.07(+0.13%)
Mar 11, 2024 55.65 56.72 55.36 55.46 405,082 -0.67(-1.19%)
Mar 08, 2024 58.52 58.63 55.67 56.13 611,950 -1.69(-2.92%)
Mar 07, 2024 56.64 58.77 56.61 57.82 561,661 +1.86(+3.32%)
Mar 06, 2024 56.37 57.96 55.46 55.96 456,132 +0.59(+1.07%)
Mar 05, 2024 56.13 56.77 55.00 55.37 452,677 -1.48(-2.60%)
Mar 04, 2024 57.82 58.20 56.77 56.85 470,898 -0.31(-0.54%)
Mar 01, 2024 56.20 58.29 55.25 57.16 658,458 +1.31(+2.35%)
Feb 29, 2024 59.31 59.87 55.59 55.85 1,166,177 -2.14(-3.69%)
Feb 28, 2024 65.00 65.39 56.59 57.99 1,628,532 +0.03(+0.05%)
Feb 27, 2024 56.98 58.56 56.98 57.96 832,275 +1.14(+2.01%)
Feb 26, 2024 55.48 57.85 55.35 56.82 584,540 +1.56(+2.82%)
Feb 23, 2024 54.77 55.64 53.94 55.26 458,711 +0.32(+0.58%)
Feb 22, 2024 55.18 55.53 54.20 54.94 442,293 +0.97(+1.80%)
Feb 21, 2024 53.57 54.08 52.78 53.97 273,258 -0.28(-0.52%)
Feb 20, 2024 52.55 54.26 52.16 54.25 512,636 +0.90(+1.69%)
Feb 16, 2024 53.99 54.66 53.15 53.35 1,214,797 -1.15(-2.11%)
Feb 15, 2024 54.95 55.20 54.22 54.50 328,856 +0.24(+0.44%)
Feb 14, 2024 53.14 54.67 53.05 54.26 480,277 +2.01(+3.85%)
Feb 13, 2024 52.83 53.64 51.51 52.25 545,053 -3.17(-5.72%)
Feb 12, 2024 55.62 56.63 55.28 55.42 356,987 +0.14(+0.25%)
Feb 09, 2024 54.76 56.26 54.63 55.28 423,036 +0.63(+1.15%)
Feb 08, 2024 53.14 55.72 53.14 54.65 1,097,278 +1.38(+2.59%)
Feb 07, 2024 53.80 53.97 52.58 53.27 361,169 +0.14(+0.26%)
Feb 06, 2024 52.23 53.14 51.93 53.13 428,592 +0.81(+1.55%)
Feb 05, 2024 51.79 52.86 50.84 52.32 444,785 +0.33(+0.63%)
Feb 02, 2024 51.25 52.20 50.86 51.99 277,434 +0.07(+0.13%)
Feb 01, 2024 53.13 53.23 51.53 51.92 606,126 -0.64(-1.22%)
Jan 31, 2024 54.54 54.66 52.44 52.56 474,227 -2.40(-4.37%)
Jan 30, 2024 56.00 56.52 54.42 54.96 262,228 -1.56(-2.76%)
Jan 29, 2024 54.67 56.64 54.29 56.52 365,507 +1.75(+3.20%)
Jan 26, 2024 55.86 56.04 54.18 54.77 472,137 -1.58(-2.80%)
Jan 25, 2024 58.26 58.26 56.28 56.35 279,638 -0.63(-1.11%)
Jan 24, 2024 58.25 58.43 56.95 56.98 393,836 -0.86(-1.49%)
Jan 23, 2024 57.21 58.05 56.80 57.84 530,691 +0.84(+1.47%)
Jan 22, 2024 56.39 57.88 56.28 57.00 501,447 +1.27(+2.28%)
Jan 19, 2024 56.06 56.48 55.45 55.73 577,098 +0.48(+0.87%)
Jan 18, 2024 55.29 55.80 54.37 55.25 375,560 +1.17(+2.16%)
Jan 17, 2024 54.15 54.24 53.00 54.08 580,952 -0.92(-1.67%)
Jan 16, 2024 55.79 56.12 54.70 55.00 664,083 -1.41(-2.50%)
Jan 12, 2024 58.69 59.18 56.39 56.41 410,260 -1.78(-3.06%)
Jan 11, 2024 57.75 58.57 57.08 58.19 395,849 +0.41(+0.71%)
Jan 10, 2024 58.00 58.57 56.25 57.78 606,930 -0.10(-0.17%)
Jan 09, 2024 56.76 58.77 56.50 57.88 489,608 +0.47(+0.82%)
Jan 08, 2024 55.50 57.84 55.35 57.41 499,697 +2.34(+4.25%)
Jan 05, 2024 54.50 56.20 54.01 55.07 499,567 +0.57(+1.05%)
Jan 04, 2024 53.79 56.08 53.50 54.50 933,197 -2.21(-3.90%)
Jan 03, 2024 57.59 58.07 56.20 56.71 754,896 -3.43(-5.70%)
Jan 02, 2024 60.36 61.49 59.35 60.14 402,985 -1.15(-1.88%)
Dec 29, 2023 62.21 62.61 61.04 61.29 300,985 -1.17(-1.87%)
Dec 28, 2023 62.52 63.00 62.14 62.46 590,704 -0.25(-0.40%)
Dec 27, 2023 63.60 63.60 62.28 62.71 225,805 -0.42(-0.67%)
Dec 26, 2023 63.14 63.76 62.72 63.13 267,904 +0.47(+0.75%)
Dec 22, 2023 63.10 63.62 62.51 62.66 472,001 -0.05(-0.08%)
Dec 21, 2023 62.54 63.00 61.85 62.71 371,266 +1.34(+2.18%)
Dec 20, 2023 62.54 63.65 61.32 61.37 555,876 -1.78(-2.82%)
Dec 19, 2023 62.94 63.88 62.56 63.15 831,882 +0.65(+1.04%)
Dec 18, 2023 64.09 64.09 62.34 62.50 940,873 -1.57(-2.45%)
Dec 15, 2023 64.68 65.37 63.66 64.07 1,506,317 +0.04(+0.06%)
Dec 14, 2023 62.83 64.95 62.82 64.03 898,849 +2.23(+3.61%)
Dec 13, 2023 61.00 62.20 59.76 61.80 699,862 +0.93(+1.54%)
Dec 12, 2023 61.50 61.90 60.68 60.87 381,037 -0.57(-0.94%)
Dec 11, 2023 58.27 62.07 58.09 61.44 574,516 +3.62(+6.26%)
Dec 08, 2023 56.83 58.33 56.83 57.82 1,412,163 +0.61(+1.07%)
Dec 07, 2023 57.46 58.08 57.02 57.21 308,063 +0.11(+0.19%)
Dec 06, 2023 57.74 59.70 57.02 57.10 444,565 +0.41(+0.72%)
Dec 05, 2023 57.59 57.81 56.37 56.69 441,974 -1.51(-2.59%)
Dec 04, 2023 58.06 58.22 56.31 58.20 564,759 -0.31(-0.53%)
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.