Skip to main content

Ambarella Inc (NQ: AMBA )

50.77 -0.50 (-0.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 46.47 46.86 46.02 46.59 564,304 -0.16(-0.34%)
Apr 27, 2018 48.02 48.13 46.29 46.75 502,743 -1.00(-2.09%)
Apr 26, 2018 46.81 47.85 46.00 47.75 884,538 +1.70(+3.69%)
Apr 25, 2018 46.51 47.43 45.36 46.05 1,034,659 -0.46(-0.99%)
Apr 24, 2018 48.02 48.75 45.86 46.51 956,635 -0.98(-2.06%)
Apr 23, 2018 51.37 51.48 46.83 47.49 1,055,645 -3.10(-6.13%)
Apr 20, 2018 48.33 50.88 47.89 50.59 1,491,677 +2.07(+4.27%)
Apr 19, 2018 49.43 49.50 48.06 48.52 944,212 -1.05(-2.12%)
Apr 18, 2018 51.34 51.50 49.02 49.57 1,231,455 -1.76(-3.43%)
Apr 17, 2018 52.81 52.98 50.93 51.33 697,378 -0.33(-0.64%)
Apr 16, 2018 52.13 53.20 51.47 51.66 815,926 -0.44(-0.84%)
Apr 13, 2018 51.70 52.50 50.89 52.10 654,752 +0.41(+0.79%)
Apr 12, 2018 50.97 53.49 49.56 51.69 2,473,256 +0.85(+1.67%)
Apr 11, 2018 45.65 52.15 45.57 50.84 2,866,607 +4.69(+10.16%)
Apr 10, 2018 45.30 46.67 44.88 46.15 765,228 +1.74(+3.92%)
Apr 09, 2018 44.68 45.57 44.21 44.41 940,513 -0.04(-0.09%)
Apr 06, 2018 46.12 46.40 44.13 44.45 837,427 -2.03(-4.37%)
Apr 05, 2018 47.27 47.50 46.24 46.48 530,586 -0.45(-0.96%)
Apr 04, 2018 46.26 47.25 45.90 46.93 992,395 -0.07(-0.15%)
Apr 03, 2018 47.09 47.74 46.39 47.00 650,530 +0.06(+0.13%)
Apr 02, 2018 48.55 48.68 46.46 46.94 971,343 -2.05(-4.18%)
Mar 29, 2018 48.99 48.99 48.99 0 -0.99(-1.98%)
Mar 28, 2018 49.15 52.71 48.58 49.98 2,123,620 +0.62(+1.26%)
Mar 27, 2018 51.24 51.24 48.97 49.36 1,207,364 -1.77(-3.46%)
Mar 26, 2018 51.09 51.76 49.90 51.13 599,182 +1.13(+2.26%)
Mar 23, 2018 51.48 51.90 49.22 50.00 1,086,619 -1.32(-2.57%)
Mar 22, 2018 53.69 53.90 51.11 51.32 766,175 -2.93(-5.40%)
Mar 21, 2018 53.67 54.81 53.39 54.25 486,258 +0.28(+0.52%)
Mar 20, 2018 52.88 53.99 52.54 53.97 667,051 +1.11(+2.10%)
Mar 19, 2018 53.73 54.10 52.36 52.86 659,737 -1.38(-2.54%)
Mar 16, 2018 53.45 54.33 52.35 54.24 1,267,253 +0.87(+1.63%)
Mar 15, 2018 54.31 54.81 53.26 53.37 577,813 -0.77(-1.42%)
Mar 14, 2018 53.20 54.55 53.20 54.14 480,056 +1.03(+1.94%)
Mar 13, 2018 55.11 55.35 52.86 53.11 719,562 -1.89(-3.44%)
Mar 12, 2018 54.87 55.25 54.10 55.00 535,379 +0.69(+1.27%)
Mar 09, 2018 53.50 55.00 53.50 54.31 913,066 +0.95(+1.78%)
Mar 08, 2018 52.50 53.73 52.22 53.36 633,336 +0.98(+1.87%)
Mar 07, 2018 53.07 50.41 52.38 722,102 +0.78(+1.51%)
Mar 06, 2018 49.97 52.01 49.94 51.60 827,409 +1.69(+3.39%)
Mar 05, 2018 51.50 51.65 48.82 49.91 1,498,835 -1.91(-3.69%)
Mar 02, 2018 47.01 52.62 47.00 51.82 4,080,803 +6.15(+13.47%)
Mar 01, 2018 47.83 48.30 45.02 45.67 2,055,959 -2.41(-5.01%)
Feb 28, 2018 49.00 49.40 47.92 48.08 621,179 -0.46(-0.95%)
Feb 27, 2018 49.24 49.56 48.27 48.54 385,257 -1.01(-2.04%)
Feb 26, 2018 49.04 49.92 48.63 49.55 498,736 +0.66(+1.35%)
Feb 23, 2018 48.84 49.05 48.17 48.89 353,983 +0.50(+1.03%)
Feb 22, 2018 49.40 48.00 48.39 316,324 -0.13(-0.27%)
Feb 21, 2018 49.46 49.92 48.50 48.52 521,807 -0.71(-1.44%)
Feb 20, 2018 47.85 49.74 47.77 49.23 596,757 +0.96(+1.99%)
Feb 16, 2018 48.27 48.27 48.27 0 -0.77(-1.57%)
Feb 15, 2018 49.19 49.69 48.61 49.04 305,139 +0.31(+0.64%)
Feb 14, 2018 48.92 46.65 48.73 579,055 +1.35(+2.85%)
Feb 13, 2018 47.04 47.73 47.03 47.38 440,992 -0.12(-0.25%)
Feb 12, 2018 48.34 48.42 47.10 47.50 601,992 -0.68(-1.41%)
Feb 09, 2018 46.57 48.66 46.09 48.18 1,001,681 +1.98(+4.29%)
Feb 08, 2018 47.61 48.15 46.20 46.20 604,018 -1.40(-2.94%)
Feb 07, 2018 47.68 47.89 47.38 47.60 704,159 -0.20(-0.42%)
Feb 06, 2018 46.47 48.27 46.16 47.80 773,398 -0.20(-0.42%)
Feb 05, 2018 47.88 48.81 47.06 48.00 877,368 -0.15(-0.31%)
Feb 02, 2018 49.20 49.55 47.97 48.15 729,477 -1.59(-3.20%)
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.