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 (%)
Jun 28, 2013 16.07 16.90 16.03 16.83 2,523,190 +0.42(+2.56%)
Jun 26, 2013 16.70 16.84 16.37 16.41 0 -0.06(-0.36%)
Jun 25, 2013 16.12 16.49 16.00 16.47 0 +0.52(+3.26%)
Jun 24, 2013 16.55 16.55 15.50 15.95 1,851,887 -1.12(-6.56%)
Jun 21, 2013 16.99 17.33 16.26 17.07 1,161,249 +0.14(+0.83%)
Jun 20, 2013 17.89 17.90 16.61 16.93 0 -1.23(-6.77%)
Jun 19, 2013 18.05 18.48 17.70 18.16 896,523 +0.25(+1.40%)
Jun 18, 2013 18.29 18.58 17.62 17.91 1,337,918 -0.23(-1.27%)
Jun 17, 2013 17.85 18.20 17.60 18.14 1,710,532 +0.67(+3.84%)
Jun 14, 2013 17.06 17.75 16.90 17.47 0 +0.43(+2.52%)
Jun 13, 2013 16.90 17.28 16.53 17.04 659,710 +0.00(+0.00%)
Jun 12, 2013 17.59 17.75 16.63 17.04 1,223,072 -0.40(-2.29%)
Jun 11, 2013 17.21 18.21 16.75 17.44 2,011,606 +0.04(+0.23%)
Jun 10, 2013 16.76 17.45 16.60 17.40 1,741,786 +0.87(+5.26%)
Jun 07, 2013 16.49 16.62 15.83 16.53 0 +0.18(+1.10%)
Jun 06, 2013 16.65 17.20 15.72 16.35 1,457,094 -0.30(-1.80%)
Jun 05, 2013 17.35 17.74 16.30 16.65 0 +0.46(+2.84%)
Jun 04, 2013 15.66 16.32 15.51 16.19 1,151,147 +0.48(+3.06%)
Jun 03, 2013 16.25 16.57 14.55 15.71 1,600,917 -0.46(-2.84%)
May 31, 2013 16.10 16.50 15.90 16.17 785,638 +0.00(+0.00%)
May 30, 2013 16.29 16.69 16.02 16.17 810,573 -0.12(-0.74%)
May 29, 2013 15.57 16.38 15.30 16.29 795,922 +0.62(+3.96%)
May 28, 2013 16.15 16.63 15.40 15.67 1,776,423 +0.18(+1.16%)
May 24, 2013 16.04 16.36 15.30 15.49 0 -0.70(-4.32%)
May 23, 2013 14.92 16.68 14.33 16.19 0 +0.47(+2.99%)
May 22, 2013 17.56 17.56 15.25 15.72 0 -1.18(-6.98%)
May 21, 2013 17.50 17.90 16.32 16.90 0 +0.11(+0.66%)
May 20, 2013 16.01 17.39 15.76 16.79 0 +1.55(+10.17%)
May 17, 2013 15.37 15.50 15.06 15.24 0 +0.05(+0.33%)
May 16, 2013 15.11 15.40 14.75 15.19 579,475 -0.02(-0.13%)
May 15, 2013 14.11 15.25 14.11 15.21 0 +0.09(+0.60%)
May 13, 2013 14.70 15.89 14.64 15.12 0 +0.79(+5.51%)
May 10, 2013 13.88 14.47 13.75 14.33 0 +0.52(+3.77%)
May 09, 2013 13.70 14.05 13.52 13.81 0 +0.02(+0.15%)
May 08, 2013 13.73 13.92 13.50 13.79 0 +0.02(+0.15%)
May 07, 2013 14.65 14.65 13.20 13.77 0 -0.93(-6.33%)
May 06, 2013 14.06 15.09 13.99 14.70 0 +0.74(+5.30%)
May 03, 2013 14.00 14.05 13.67 13.96 0 +0.06(+0.43%)
May 02, 2013 13.59 13.96 13.41 13.90 0 +0.46(+3.42%)
May 01, 2013 13.65 13.74 12.94 13.44 0 -0.26(-1.90%)
Apr 30, 2013 14.27 14.50 13.59 13.70 0 -0.49(-3.45%)
Apr 29, 2013 13.76 14.47 13.75 14.19 727,234 +0.45(+3.28%)
Apr 26, 2013 13.90 13.91 13.60 13.74 422,132 -0.17(-1.22%)
Apr 25, 2013 12.80 14.10 12.80 13.91 1,149,604 +0.92(+7.08%)
Apr 24, 2013 12.99 13.10 12.50 12.99 0 +0.00(+0.00%)
Apr 23, 2013 13.01 13.19 12.83 12.99 359,885 +0.03(+0.23%)
Apr 22, 2013 13.41 13.68 12.67 12.96 237,222 -0.35(-2.63%)
Apr 19, 2013 12.60 13.39 12.60 13.31 390,095 +0.89(+7.17%)
Apr 18, 2013 13.10 13.15 12.11 12.42 475,997 -0.58(-4.46%)
Apr 17, 2013 13.69 13.70 12.81 13.00 517,063 -0.74(-5.39%)
Apr 16, 2013 13.09 13.80 13.01 13.74 332,701 +0.83(+6.43%)
Apr 15, 2013 13.99 13.99 12.80 12.91 520,356 -1.08(-7.72%)
Apr 12, 2013 13.30 14.08 13.10 13.99 451,773 +0.69(+5.19%)
Apr 11, 2013 13.98 13.98 13.03 13.30 741,128 -0.68(-4.86%)
Apr 10, 2013 14.18 14.30 13.73 13.98 619,705 -0.19(-1.34%)
Apr 09, 2013 14.31 14.36 14.00 14.17 375,490 -0.19(-1.32%)
Apr 08, 2013 13.81 14.45 13.75 14.36 533,104 +0.36(+2.57%)
Apr 05, 2013 14.24 14.55 13.76 14.00 383,874 -0.55(-3.78%)
Apr 04, 2013 13.85 14.92 13.80 14.55 607,585 +0.85(+6.20%)
Apr 03, 2013 14.96 15.04 13.20 13.70 1,008,634 -1.24(-8.30%)
Apr 02, 2013 15.14 15.54 14.82 14.94 276,567 +0.07(+0.47%)
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.