Ambarella Inc (NQ: AMBA )

164.37 USD +15.45 (+10.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 57.00 57.52 56.17 56.22 597,261 -0.73(-1.28%)
Apr 27, 2017 56.00 57.36 55.58 56.95 797,217 +1.51(+2.72%)
Apr 26, 2017 55.89 56.04 54.62 55.44 748,450 -0.40(-0.72%)
Apr 25, 2017 54.87 56.21 54.72 55.84 720,159 +0.99(+1.80%)
Apr 24, 2017 53.90 54.91 53.67 54.85 734,520 +1.50(+2.81%)
Apr 21, 2017 52.78 53.54 52.19 53.35 542,190 +0.55(+1.04%)
Apr 20, 2017 52.35 53.28 51.93 52.80 598,035 +0.78(+1.50%)
Apr 19, 2017 50.84 52.29 50.84 52.02 818,015 +1.65(+3.28%)
Apr 18, 2017 50.07 50.42 49.49 50.37 735,284 -0.08(-0.16%)
Apr 17, 2017 50.77 51.12 49.98 50.45 590,541 -0.26(-0.51%)
Apr 13, 2017 51.37 51.89 50.46 50.71 803,411 -0.93(-1.80%)
Apr 12, 2017 52.88 52.97 51.38 51.64 784,393 -1.41(-2.66%)
Apr 11, 2017 53.57 53.87 52.85 53.05 660,986 -0.81(-1.50%)
Apr 10, 2017 54.57 54.75 53.40 53.86 887,767 -0.67(-1.23%)
Apr 07, 2017 54.99 55.68 54.42 54.53 445,722 -0.37(-0.67%)
Apr 06, 2017 54.50 55.52 54.20 54.90 600,647 +0.17(+0.31%)
Apr 05, 2017 54.24 56.74 54.24 54.73 1,055,517 +0.52(+0.96%)
Apr 04, 2017 54.69 55.39 54.17 54.21 468,098 -0.93(-1.69%)
Apr 03, 2017 54.75 55.32 54.50 55.14 581,843 +0.43(+0.79%)
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 53.99 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%)
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.