Ambarella Inc (NQ: AMBA )

98.49 USD +1.37 (+1.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 32.40 33.89 33.89 33.89 1,839,400 +1.81(+5.64%)
Dec 30, 2013 32.56 32.59 31.09 32.08 1,492,761 +0.19(+0.60%)
Dec 27, 2013 30.95 32.82 30.77 31.89 2,067,418 +1.24(+4.05%)
Dec 26, 2013 29.20 30.99 28.90 30.65 1,662,480 +1.86(+6.46%)
Dec 24, 2013 28.97 29.45 27.77 28.79 1,144,453 -0.17(-0.59%)
Dec 23, 2013 29.24 29.42 28.52 28.96 1,534,307 +1.02(+3.65%)
Dec 20, 2013 25.56 28.83 25.55 27.94 3,824,339 +2.87(+11.45%)
Dec 19, 2013 25.00 25.49 24.61 25.07 710,176 +0.08(+0.32%)
Dec 18, 2013 24.86 25.07 24.13 24.99 473,628 +0.15(+0.60%)
Dec 17, 2013 24.43 25.10 24.43 24.84 693,313 +0.11(+0.44%)
Dec 16, 2013 25.00 25.41 24.69 24.73 1,049,611 -0.08(-0.32%)
Dec 13, 2013 24.55 25.11 24.50 24.81 839,582 +0.31(+1.27%)
Dec 12, 2013 24.00 24.75 23.90 24.50 1,031,235 +0.78(+3.29%)
Dec 11, 2013 25.00 25.09 23.64 23.72 1,150,864 -1.24(-4.97%)
Dec 10, 2013 25.00 25.10 23.92 24.96 1,213,732 +0.02(+0.08%)
Dec 09, 2013 24.73 25.69 24.72 24.94 852,685 +0.22(+0.89%)
Dec 06, 2013 25.20 25.30 23.55 24.72 0 +0.74(+3.09%)
Dec 05, 2013 24.13 25.08 23.84 23.98 1,919,338 -0.04(-0.17%)
Dec 04, 2013 23.60 24.25 23.11 24.02 0 +0.45(+1.91%)
Dec 03, 2013 24.00 24.00 23.29 23.57 0 -0.12(-0.51%)
Dec 02, 2013 24.80 24.86 23.30 23.69 1,178,886 -1.11(-4.48%)
Nov 29, 2013 24.96 25.10 24.50 24.80 0 +0.01(+0.04%)
Nov 27, 2013 24.52 25.12 24.20 24.79 0 +0.37(+1.52%)
Nov 26, 2013 23.74 24.75 23.38 24.42 0 +0.63(+2.65%)
Nov 25, 2013 22.50 23.96 22.46 23.79 1,095,865 +1.34(+5.97%)
Nov 22, 2013 22.94 22.96 22.20 22.45 0 -0.49(-2.14%)
Nov 21, 2013 21.82 23.05 21.76 22.94 799,914 +1.40(+6.50%)
Nov 20, 2013 21.63 21.99 21.31 21.54 0 -0.01(-0.05%)
Nov 19, 2013 21.97 22.57 21.31 21.55 652,494 -0.42(-1.91%)
Nov 18, 2013 22.40 23.05 21.85 21.97 0 -0.32(-1.44%)
Nov 15, 2013 21.88 22.32 21.61 22.29 0 +0.51(+2.34%)
Nov 14, 2013 22.32 22.37 21.51 21.78 0 +0.27(+1.26%)
Nov 12, 2013 21.67 21.84 21.26 21.51 0 -0.34(-1.56%)
Nov 11, 2013 20.70 21.92 20.68 21.85 0 +1.31(+6.38%)
Nov 08, 2013 19.64 20.80 19.57 20.54 0 +0.84(+4.26%)
Nov 07, 2013 20.69 21.08 19.57 19.70 952,469 -0.91(-4.42%)
Nov 06, 2013 20.80 21.14 20.43 20.61 517,771 +0.03(+0.15%)
Nov 05, 2013 20.89 21.37 20.53 20.58 0 -0.39(-1.86%)
Nov 04, 2013 20.30 21.00 20.14 20.97 574,839 +0.85(+4.22%)
Nov 01, 2013 20.48 20.60 19.90 20.12 0 -0.43(-2.09%)
Oct 31, 2013 20.04 20.81 19.95 20.55 0 +0.64(+3.21%)
Oct 30, 2013 21.00 21.05 19.20 19.91 2,086,869 -1.59(-7.40%)
Oct 29, 2013 21.09 21.58 21.03 21.50 0 +0.43(+2.04%)
Oct 28, 2013 20.83 21.39 20.80 21.07 0 +0.33(+1.59%)
Oct 25, 2013 21.76 21.77 20.50 20.74 0 -0.86(-3.98%)
Oct 24, 2013 21.41 21.92 21.23 21.60 614,836 +0.37(+1.74%)
Oct 23, 2013 21.71 21.72 20.80 21.23 0 -0.45(-2.08%)
Oct 22, 2013 22.48 22.67 21.40 21.68 922,595 -0.58(-2.61%)
Oct 21, 2013 21.82 22.59 21.71 22.26 1,003,861 +0.63(+2.91%)
Oct 18, 2013 21.93 22.00 21.17 21.63 1,304,238 -0.23(-1.05%)
Oct 17, 2013 21.54 22.50 21.17 21.86 2,060,882 +0.83(+3.95%)
Oct 16, 2013 20.43 21.08 20.21 21.03 1,413,157 +0.77(+3.80%)
Oct 15, 2013 19.92 20.33 19.74 20.26 1,058,011 +0.51(+2.58%)
Oct 14, 2013 19.62 20.07 19.44 19.75 506,897 -0.01(-0.05%)
Oct 11, 2013 19.54 20.19 19.43 19.76 0 +0.31(+1.59%)
Oct 10, 2013 18.52 19.70 18.52 19.45 1,031,884 +1.36(+7.52%)
Oct 09, 2013 18.89 19.15 17.55 18.09 0 -1.02(-5.34%)
Oct 08, 2013 19.75 20.29 18.30 19.11 1,850,076 -0.57(-2.90%)
Oct 07, 2013 19.87 20.48 19.65 19.68 0 -0.30(-1.50%)
Oct 04, 2013 19.55 20.05 19.48 19.98 0 +0.43(+2.20%)
Oct 03, 2013 20.15 20.16 19.05 19.55 0 -0.44(-2.20%)
Oct 02, 2013 20.39 20.72 19.90 19.99 1,385,540 -0.58(-2.82%)
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.