Ambarella Inc (NQ: AMBA )

178.40 USD +5.05 (+2.91%)
Streaming Delayed Price Updated: 12:28 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 44.01 45.50 43.85 44.70 1,155,631 +0.42(+0.95%)
Mar 30, 2016 45.00 46.22 43.76 44.28 1,739,990 -0.22(-0.49%)
Mar 29, 2016 43.50 44.85 42.58 44.50 3,696,338 +3.79(+9.31%)
Mar 28, 2016 41.00 41.65 40.35 40.71 796,718 -0.08(-0.20%)
Mar 24, 2016 39.44 40.79 40.79 40.79 766,600 +0.85(+2.13%)
Mar 23, 2016 41.32 41.90 39.90 39.94 1,468,354 -0.81(-1.99%)
Mar 22, 2016 39.00 41.41 38.82 40.75 1,407,076 +1.60(+4.09%)
Mar 21, 2016 39.18 40.20 38.74 39.15 840,969 -0.77(-1.93%)
Mar 18, 2016 39.41 40.40 38.52 39.92 1,522,969 +0.93(+2.39%)
Mar 17, 2016 37.95 39.08 37.29 38.99 1,223,716 +1.38(+3.67%)
Mar 16, 2016 37.08 37.78 36.66 37.61 1,405,987 -0.06(-0.16%)
Mar 15, 2016 39.46 39.89 37.44 37.67 1,438,321 -2.59(-6.43%)
Mar 14, 2016 39.14 40.92 38.80 40.26 1,421,855 +1.06(+2.70%)
Mar 11, 2016 38.65 39.50 37.70 39.20 1,349,108 +0.77(+2.00%)
Mar 10, 2016 39.75 40.08 37.94 38.43 1,382,959 -0.96(-2.44%)
Mar 09, 2016 38.55 40.25 38.11 39.39 1,565,666 +1.50(+3.96%)
Mar 08, 2016 40.90 41.40 37.76 37.89 2,728,546 -3.47(-8.39%)
Mar 07, 2016 41.56 42.59 40.80 41.36 2,568,553 -0.75(-1.78%)
Mar 04, 2016 42.84 44.00 41.55 42.11 5,612,201 -4.13(-8.93%)
Mar 03, 2016 45.61 47.26 44.82 46.24 3,246,519 +0.98(+2.17%)
Mar 02, 2016 45.91 46.22 44.59 45.26 2,032,376 -0.68(-1.48%)
Mar 01, 2016 47.44 47.44 45.22 45.94 1,889,529 -0.46(-0.99%)
Feb 29, 2016 44.50 47.16 43.84 46.40 2,019,294 +2.32(+5.26%)
Feb 26, 2016 44.13 44.74 43.13 44.08 1,117,070 +0.50(+1.15%)
Feb 25, 2016 45.41 45.50 43.13 43.58 1,379,439 -1.48(-3.28%)
Feb 24, 2016 43.00 45.63 42.69 45.06 1,297,605 +1.64(+3.78%)
Feb 23, 2016 44.00 44.14 42.84 43.42 1,212,231 -0.89(-2.01%)
Feb 22, 2016 42.85 44.57 42.70 44.31 1,295,992 +1.72(+4.04%)
Feb 19, 2016 41.94 43.23 40.55 42.59 1,244,343 +0.15(+0.35%)
Feb 18, 2016 42.25 43.25 40.11 42.44 2,091,958 -0.40(-0.93%)
Feb 17, 2016 42.27 44.75 42.03 42.84 1,764,545 +1.11(+2.66%)
Feb 16, 2016 39.69 42.00 39.69 41.73 1,507,327 +2.66(+6.81%)
Feb 12, 2016 37.07 39.07 39.07 39.07 1,204,200 +2.77(+7.63%)
Feb 11, 2016 35.46 36.92 34.70 36.30 911,274 -0.15(-0.41%)
Feb 10, 2016 35.05 37.89 34.08 36.45 1,422,128 +1.81(+5.23%)
Feb 09, 2016 33.99 36.66 33.43 34.64 929,112 -0.40(-1.14%)
Feb 08, 2016 36.12 36.40 33.39 35.04 1,645,710 -2.39(-6.39%)
Feb 05, 2016 39.02 39.31 37.32 37.43 1,080,805 -1.92(-4.88%)
Feb 04, 2016 37.70 41.27 37.45 39.35 2,270,603 +1.92(+5.13%)
Feb 03, 2016 37.24 37.58 35.64 37.43 1,222,676 +0.57(+1.55%)
Feb 02, 2016 37.88 38.27 36.36 36.86 1,013,716 -1.34(-3.51%)
Feb 01, 2016 39.00 39.16 37.16 38.20 1,139,837 -1.48(-3.73%)
Jan 29, 2016 37.50 39.83 37.42 39.68 1,658,331 +2.27(+6.07%)
Jan 28, 2016 36.95 38.20 36.51 37.41 1,214,283 +0.98(+2.69%)
Jan 27, 2016 37.17 37.67 36.15 36.43 875,573 -0.79(-2.12%)
Jan 26, 2016 37.16 37.88 36.90 37.22 755,212 +0.14(+0.38%)
Jan 25, 2016 37.84 39.11 36.98 37.08 992,355 -1.13(-2.96%)
Jan 22, 2016 38.38 39.50 37.77 38.21 1,858,072 +0.88(+2.36%)
Jan 21, 2016 39.73 39.75 36.90 37.33 2,049,056 -2.00(-5.09%)
Jan 20, 2016 35.27 40.55 34.60 39.33 3,449,498 +2.26(+6.10%)
Jan 19, 2016 39.88 40.43 36.26 37.07 2,894,287 -2.48(-6.27%)
Jan 15, 2016 39.09 39.55 39.55 39.55 2,100,200 -2.38(-5.68%)
Jan 14, 2016 40.38 42.36 37.55 41.93 5,145,621 -2.66(-5.97%)
Jan 13, 2016 45.15 45.51 44.01 44.59 2,413,985 +0.09(+0.20%)
Jan 12, 2016 43.95 45.26 42.80 44.50 2,413,143 +1.93(+4.53%)
Jan 11, 2016 45.36 46.17 40.22 42.57 4,237,513 -2.43(-5.40%)
Jan 08, 2016 51.51 52.57 44.61 45.00 4,216,474 -5.34(-10.61%)
Jan 07, 2016 53.11 54.43 49.83 50.34 2,367,301 -5.07(-9.15%)
Jan 06, 2016 53.65 56.20 53.60 55.41 1,630,709 +0.84(+1.54%)
Jan 05, 2016 56.56 57.62 53.80 54.57 2,183,065 +0.43(+0.79%)
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.