Ambarella Inc (NQ: AMBA )

161.06 USD -1.83 (-1.12%)
Streaming Delayed Price Updated: 12:19 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 40.26 40.65 39.81 40.37 219,046 -0.07(-0.17%)
Feb 27, 2019 40.64 40.99 40.11 40.44 226,268 -0.49(-1.20%)
Feb 26, 2019 41.29 41.36 40.55 40.93 434,656 -0.45(-1.09%)
Feb 25, 2019 40.93 42.20 40.80 41.38 597,295 +0.64(+1.57%)
Feb 22, 2019 40.05 40.76 40.00 40.74 446,900 +1.04(+2.62%)
Feb 21, 2019 39.74 39.96 39.42 39.70 205,479 -0.13(-0.33%)
Feb 20, 2019 39.45 40.21 39.21 39.83 246,678 +0.55(+1.40%)
Feb 19, 2019 39.39 39.81 39.05 39.28 192,713 -0.25(-0.63%)
Feb 15, 2019 39.59 39.75 39.13 39.53 273,800 +0.12(+0.30%)
Feb 14, 2019 39.09 39.75 39.09 39.41 227,326 +0.17(+0.43%)
Feb 13, 2019 39.35 39.74 39.08 39.24 260,938 -0.08(-0.20%)
Feb 12, 2019 38.69 39.52 38.66 39.32 328,048 +0.93(+2.42%)
Feb 11, 2019 37.60 38.41 37.28 38.39 258,783 +0.92(+2.46%)
Feb 08, 2019 37.35 38.02 37.17 37.47 359,800 -0.38(-1.00%)
Feb 07, 2019 39.24 39.38 37.83 37.85 479,535 -1.68(-4.25%)
Feb 06, 2019 38.77 39.83 38.35 39.53 521,451 +0.95(+2.46%)
Feb 05, 2019 38.12 38.87 37.63 38.58 376,179 +0.38(+0.99%)
Feb 04, 2019 38.18 38.43 37.78 38.20 313,507 +0.03(+0.08%)
Feb 01, 2019 37.97 38.60 37.69 38.17 282,300 +0.17(+0.45%)
Jan 31, 2019 37.99 38.46 37.43 38.00 361,173 -0.08(-0.21%)
Jan 30, 2019 37.43 38.49 37.03 38.08 270,749 +0.95(+2.56%)
Jan 29, 2019 38.03 38.23 36.99 37.13 356,993 -0.89(-2.34%)
Jan 28, 2019 37.81 38.54 37.75 38.02 617,797 -0.40(-1.04%)
Jan 25, 2019 37.54 38.73 37.03 38.42 688,200 +1.20(+3.22%)
Jan 24, 2019 36.55 37.61 36.55 37.22 505,187 +1.22(+3.39%)
Jan 23, 2019 35.90 36.80 35.61 36.00 365,019 +0.29(+0.81%)
Jan 22, 2019 36.03 36.47 35.50 35.71 368,461 -0.62(-1.71%)
Jan 18, 2019 35.76 36.90 35.33 36.33 759,200 +0.63(+1.76%)
Jan 17, 2019 35.03 35.84 34.84 35.70 501,821 +0.50(+1.42%)
Jan 16, 2019 36.05 36.20 35.18 35.20 350,702 -0.68(-1.90%)
Jan 15, 2019 36.15 36.54 35.18 35.88 546,455 -0.34(-0.94%)
Jan 14, 2019 37.29 37.29 35.52 36.22 666,294 -1.63(-4.31%)
Jan 11, 2019 37.44 38.71 37.25 37.85 526,400 +0.18(+0.48%)
Jan 10, 2019 36.72 37.72 36.21 37.67 350,289 +0.68(+1.84%)
Jan 09, 2019 36.69 37.41 36.63 36.99 658,696 +0.41(+1.12%)
Jan 08, 2019 37.18 37.75 36.39 36.58 771,037 -0.19(-0.52%)
Jan 07, 2019 36.28 36.81 35.61 36.77 817,774 +0.66(+1.83%)
Jan 04, 2019 34.97 36.44 34.80 36.11 511,000 +1.74(+5.06%)
Jan 03, 2019 35.21 35.35 33.88 34.37 504,062 -1.66(-4.61%)
Jan 02, 2019 34.25 36.98 34.25 36.03 723,768 +1.05(+3.00%)
Dec 31, 2018 35.19 35.74 34.61 34.98 412,500 -0.20(-0.57%)
Dec 28, 2018 35.13 35.88 34.54 35.18 336,600 -0.02(-0.06%)
Dec 27, 2018 34.18 35.20 33.72 35.20 425,879 +0.46(+1.32%)
Dec 26, 2018 33.49 34.78 32.51 34.74 684,734 +1.43(+4.29%)
Dec 24, 2018 32.70 34.51 32.31 33.31 608,600 -1.02(-2.97%)
Dec 21, 2018 35.54 35.90 34.27 34.33 1,053,500 -1.14(-3.21%)
Dec 20, 2018 36.55 37.00 34.10 35.47 887,607 -1.04(-2.85%)
Dec 19, 2018 37.67 38.50 36.28 36.51 649,820 -1.14(-3.03%)
Dec 18, 2018 37.38 38.65 36.60 37.65 725,635 +0.57(+1.54%)
Dec 17, 2018 37.49 38.94 37.02 37.08 626,603 -0.53(-1.41%)
Dec 14, 2018 37.62 38.50 37.52 37.61 409,800 -0.47(-1.23%)
Dec 13, 2018 39.25 39.31 37.56 38.08 634,651 -0.94(-2.41%)
Dec 12, 2018 39.71 40.00 38.90 39.02 638,871 -0.03(-0.08%)
Dec 11, 2018 39.00 40.48 38.66 39.05 581,305 +0.37(+0.96%)
Dec 10, 2018 37.47 39.07 37.41 38.68 630,721 +0.59(+1.55%)
Dec 07, 2018 39.22 40.02 37.45 38.09 727,600 -1.31(-3.32%)
Dec 06, 2018 39.27 40.28 38.58 39.40 1,115,447 -0.80(-1.99%)
Dec 04, 2018 41.61 42.23 40.01 40.20 873,500 -2.15(-5.08%)
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.