Ambarella Inc (NQ: AMBA )

56.18 -1.39 (-2.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 104.94 107.40 103.43 104.92 612,519 -0.73(-0.69%)
Mar 30, 2022 107.00 109.07 105.20 105.65 836,550 -2.61(-2.41%)
Mar 29, 2022 99.98 109.17 99.79 108.26 1,083,128 +10.32(+10.54%)
Mar 28, 2022 95.45 97.99 93.62 97.94 494,487 +2.56(+2.68%)
Mar 25, 2022 98.32 98.61 94.09 95.38 652,477 -3.11(-3.16%)
Mar 24, 2022 97.38 99.13 95.52 98.49 366,785 +2.48(+2.58%)
Mar 23, 2022 95.98 99.35 95.47 96.01 497,073 -2.50(-2.54%)
Mar 22, 2022 96.91 99.50 96.53 98.51 568,560 +2.33(+2.42%)
Mar 21, 2022 98.84 99.17 93.70 96.18 577,875 -3.20(-3.22%)
Mar 18, 2022 94.58 99.95 94.45 99.38 1,128,319 +3.88(+4.06%)
Mar 17, 2022 92.95 96.71 91.34 95.50 772,345 +0.53(+0.56%)
Mar 16, 2022 88.59 94.98 88.54 94.97 1,509,180 +7.16(+8.15%)
Mar 15, 2022 82.16 88.37 82.00 87.81 772,735 +5.75(+7.01%)
Mar 14, 2022 84.42 87.00 81.28 82.06 689,602 -3.39(-3.97%)
Mar 11, 2022 89.60 90.41 85.02 85.45 659,428 -2.87(-3.25%)
Mar 10, 2022 89.86 89.86 85.69 88.32 790,757 -2.73(-3.00%)
Mar 09, 2022 92.15 93.42 89.10 91.05 862,494 +2.43(+2.74%)
Mar 08, 2022 85.20 92.69 84.07 88.62 950,841 +3.91(+4.62%)
Mar 07, 2022 88.62 92.30 84.60 84.71 976,663 -2.82(-3.22%)
Mar 04, 2022 91.93 94.90 86.42 87.53 1,067,971 -5.80(-6.21%)
Mar 03, 2022 99.82 101.12 92.60 93.33 1,155,068 -6.46(-6.47%)
Mar 02, 2022 96.50 102.68 96.32 99.79 2,294,073 +3.81(+3.97%)
Mar 01, 2022 111.15 111.98 94.35 95.98 7,425,248 -43.73(-31.30%)
Feb 28, 2022 139.62 143.50 135.86 139.71 1,710,654 +0.34(+0.24%)
Feb 25, 2022 137.18 139.55 133.10 139.37 505,727 +1.97(+1.43%)
Feb 24, 2022 122.53 138.20 118.58 137.40 762,430 +9.02(+7.03%)
Feb 23, 2022 135.20 137.72 127.04 128.38 461,160 -4.97(-3.73%)
Feb 22, 2022 132.18 138.49 131.31 133.35 300,139 -1.40(-1.04%)
Feb 18, 2022 134.75 0 -6.09(-4.32%)
Feb 17, 2022 144.00 145.43 140.05 140.84 408,147 -7.07(-4.78%)
Feb 16, 2022 145.71 148.56 143.37 147.91 242,900 -0.51(-0.34%)
Feb 15, 2022 144.00 148.48 143.57 148.42 420,604 +9.49(+6.83%)
Feb 14, 2022 140.61 144.92 136.81 138.93 383,416 -1.34(-0.96%)
Feb 11, 2022 148.86 151.49 138.67 140.27 540,176 -8.28(-5.57%)
Feb 10, 2022 152.06 156.10 147.29 148.55 602,286 -3.17(-2.09%)
Feb 09, 2022 146.59 151.73 143.66 151.72 389,055 +7.04(+4.87%)
Feb 08, 2022 137.66 144.99 137.41 144.68 308,581 +5.82(+4.19%)
Feb 07, 2022 138.14 142.35 137.10 138.86 615,804 +0.51(+0.37%)
Feb 04, 2022 133.66 140.16 131.36 138.35 512,242 +4.46(+3.33%)
Feb 03, 2022 135.58 133.50 133.89 530,972 -6.74(-4.79%)
Feb 02, 2022 145.04 148.47 137.79 140.63 387,888 -0.44(-0.31%)
Feb 01, 2022 142.94 143.95 137.02 141.07 613,995 +0.92(+0.66%)
Jan 31, 2022 131.68 140.75 140.15 738,338 +10.65(+8.22%)
Jan 28, 2022 127.82 129.94 122.02 129.50 658,682 +1.70(+1.33%)
Jan 27, 2022 139.33 139.33 127.22 127.80 652,000 -5.51(-4.13%)
Jan 26, 2022 138.60 142.14 130.49 133.31 597,029 -0.08(-0.06%)
Jan 25, 2022 133.19 138.60 131.66 133.39 670,266 -6.75(-4.82%)
Jan 24, 2022 128.94 140.95 126.17 140.14 1,008,111 +5.19(+3.85%)
Jan 21, 2022 136.34 143.95 134.44 134.95 762,148 -3.47(-2.51%)
Jan 20, 2022 142.74 148.47 138.06 138.42 714,633 -1.60(-1.14%)
Jan 19, 2022 145.23 148.46 139.53 140.02 460,846 -4.88(-3.37%)
Jan 18, 2022 151.51 153.74 144.04 144.90 558,727 -10.92(-7.01%)
Jan 14, 2022 155.82 0 +0.13(+0.08%)
Jan 13, 2022 163.83 165.49 154.85 155.69 619,055 -5.07(-3.15%)
Jan 12, 2022 164.26 170.95 158.20 160.76 1,016,697 +3.71(+2.36%)
Jan 11, 2022 154.00 158.63 150.06 157.05 536,905 +2.58(+1.67%)
Jan 10, 2022 153.50 154.51 146.25 154.47 1,192,184 -3.13(-1.99%)
Jan 07, 2022 167.52 169.29 156.48 157.60 1,284,074 -10.94(-6.49%)
Jan 06, 2022 166.45 171.31 162.16 168.54 1,210,827 +3.14(+1.90%)
Jan 05, 2022 197.77 198.08 165.37 165.40 2,297,823 -39.64(-19.33%)
Jan 04, 2022 216.66 220.14 196.11 205.04 1,374,147 -11.12(-5.14%)
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.