Skip to main content

Ambarella Inc (NQ: AMBA )

51.55 +0.28 (+0.55%)
Streaming Delayed Price Updated: 12:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 55.28 55.64 54.11 54.71 1,074,305 -0.83(-1.49%)
Mar 30, 2017 55.23 56.02 55.07 55.54 657,997 +0.14(+0.25%)
Mar 29, 2017 56.01 56.27 55.07 55.40 423,761 -0.40(-0.72%)
Mar 28, 2017 56.23 56.76 55.11 55.80 475,902 -0.26(-0.46%)
Mar 27, 2017 54.24 56.12 53.90 56.06 628,456 +1.37(+2.51%)
Mar 24, 2017 54.79 55.64 54.26 54.69 531,865 +0.30(+0.55%)
Mar 23, 2017 54.34 55.05 54.10 54.39 538,004 -0.19(-0.35%)
Mar 22, 2017 55.03 56.02 53.98 54.58 763,223 -0.55(-1.00%)
Mar 21, 2017 57.73 58.37 54.95 55.13 1,079,548 -2.51(-4.35%)
Mar 20, 2017 56.68 58.16 56.40 57.64 1,044,534 +1.30(+2.31%)
Mar 17, 2017 55.96 56.92 55.75 56.34 825,443 +0.36(+0.64%)
Mar 16, 2017 55.85 56.91 55.66 55.98 907,628 +0.27(+0.48%)
Mar 15, 2017 56.45 57.48 55.54 55.71 1,046,340 -0.24(-0.43%)
Mar 14, 2017 56.47 56.82 55.78 55.95 798,460 -0.72(-1.27%)
Mar 13, 2017 53.75 56.87 53.75 56.67 2,435,197 +3.87(+7.33%)
Mar 10, 2017 53.23 53.76 52.59 52.80 921,015 -0.23(-0.43%)
Mar 09, 2017 54.00 54.78 52.84 53.03 874,682 -0.95(-1.76%)
Mar 08, 2017 53.88 54.65 53.70 53.98 657,902 +0.06(+0.11%)
Mar 07, 2017 54.68 55.70 53.76 53.92 791,531 -1.70(-3.06%)
Mar 06, 2017 55.08 55.75 54.31 55.62 821,098 +0.02(+0.04%)
Mar 03, 2017 56.47 56.93 55.26 55.60 811,877 -1.12(-1.97%)
Mar 02, 2017 56.02 58.46 55.92 56.72 1,745,755 +0.38(+0.67%)
Mar 01, 2017 60.54 60.68 55.31 56.34 4,228,403 -2.61(-4.43%)
Feb 28, 2017 59.75 60.52 58.41 58.95 1,875,555 -0.83(-1.39%)
Feb 27, 2017 59.65 60.19 58.40 59.78 1,142,235 +1.05(+1.79%)
Feb 24, 2017 56.44 60.04 56.28 58.73 1,573,584 +1.70(+2.98%)
Feb 23, 2017 57.65 57.75 55.52 57.03 638,720 -0.61(-1.06%)
Feb 22, 2017 57.85 58.49 57.05 57.64 738,585 -0.07(-0.12%)
Feb 21, 2017 55.67 58.07 55.67 57.71 904,370 +2.24(+4.04%)
Feb 17, 2017 55.47 55.47 55.47 0 +0.23(+0.42%)
Feb 16, 2017 55.79 56.15 54.91 55.24 509,592 -0.54(-0.97%)
Feb 15, 2017 55.06 55.92 55.06 55.78 354,936 +0.73(+1.33%)
Feb 14, 2017 54.20 55.41 54.00 55.05 412,860 +0.75(+1.38%)
Feb 13, 2017 54.57 55.19 53.90 54.30 438,796 -0.22(-0.40%)
Feb 10, 2017 55.34 55.60 54.30 54.52 533,553 -0.29(-0.53%)
Feb 09, 2017 55.25 55.33 53.95 54.81 873,622 +1.05(+1.95%)
Feb 08, 2017 53.42 54.17 53.02 53.76 557,072 +0.13(+0.24%)
Feb 07, 2017 52.49 54.58 52.21 53.63 1,579,504 +1.58(+3.04%)
Feb 06, 2017 51.16 52.48 50.60 52.05 802,241 +0.47(+0.91%)
Feb 03, 2017 49.50 51.98 49.50 51.58 1,664,300 +1.03(+2.04%)
Feb 02, 2017 50.04 50.74 49.40 50.55 627,461 +0.51(+1.02%)
Feb 01, 2017 50.00 50.50 49.18 50.04 584,280 +0.43(+0.87%)
Jan 31, 2017 49.72 49.83 48.69 49.61 382,380 -0.17(-0.34%)
Jan 30, 2017 49.86 50.00 48.87 49.78 464,181 -0.29(-0.58%)
Jan 27, 2017 51.04 51.18 49.90 50.07 549,613 -0.93(-1.82%)
Jan 26, 2017 52.35 52.70 50.97 51.00 685,373 -1.05(-2.02%)
Jan 25, 2017 51.69 52.36 51.11 52.05 915,365 +1.06(+2.08%)
Jan 24, 2017 49.82 51.38 49.05 50.99 1,457,093 +2.40(+4.94%)
Jan 23, 2017 48.54 49.22 46.80 48.59 1,468,807 -0.27(-0.55%)
Jan 20, 2017 48.72 49.31 48.67 48.86 653,970 +0.21(+0.43%)
Jan 19, 2017 49.61 49.99 48.62 48.65 565,978 -0.77(-1.56%)
Jan 18, 2017 49.60 50.32 48.46 49.42 810,187 -0.15(-0.30%)
Jan 17, 2017 51.90 51.95 49.28 49.57 1,369,955 -2.07(-4.01%)
Jan 13, 2017 51.64 51.64 51.64 0 +0.83(+1.63%)
Jan 12, 2017 50.90 50.90 49.58 50.81 1,046,700 -0.19(-0.37%)
Jan 11, 2017 53.86 54.00 50.13 51.00 2,142,033 -2.71(-5.05%)
Jan 10, 2017 53.58 54.46 53.12 53.71 1,022,107 -0.06(-0.11%)
Jan 09, 2017 54.45 55.26 53.40 53.77 844,173 -0.85(-1.56%)
Jan 06, 2017 56.26 56.33 54.52 54.62 1,370,821 -1.72(-3.05%)
Jan 05, 2017 54.36 58.18 54.20 56.34 2,142,868 +2.72(+5.07%)
Jan 04, 2017 52.95 54.13 52.69 53.62 623,914 +1.08(+2.06%)
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.