Ambarella Inc (NQ: AMBA )

177.98 USD +4.63 (+2.67%)
Streaming Delayed Price Updated: 1:04 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 57.69 58.20 56.91 57.98 616,150 +0.25(+0.43%)
Jul 28, 2016 58.64 58.74 57.56 57.73 773,469 -0.27(-0.47%)
Jul 27, 2016 58.90 59.87 57.59 58.00 947,837 -0.66(-1.13%)
Jul 26, 2016 57.57 58.86 57.08 58.66 973,379 +1.27(+2.21%)
Jul 25, 2016 56.05 57.67 56.03 57.39 631,917 +1.34(+2.39%)
Jul 22, 2016 56.37 56.46 55.30 56.05 460,980 -0.26(-0.46%)
Jul 21, 2016 57.41 57.76 56.04 56.31 709,085 -1.07(-1.86%)
Jul 20, 2016 57.85 57.98 57.09 57.38 559,378 -0.12(-0.21%)
Jul 19, 2016 57.01 57.84 56.40 57.50 987,075 +0.06(+0.10%)
Jul 18, 2016 55.00 58.17 54.85 57.44 1,469,937 +2.42(+4.40%)
Jul 15, 2016 54.44 55.19 53.90 55.02 383,193 +0.63(+1.16%)
Jul 14, 2016 55.15 55.49 53.75 54.39 556,336 -0.28(-0.51%)
Jul 13, 2016 55.10 55.97 54.54 54.67 578,619 -0.20(-0.36%)
Jul 12, 2016 55.20 55.85 54.50 54.87 767,027 +0.28(+0.51%)
Jul 11, 2016 54.12 55.73 54.10 54.59 927,116 +0.80(+1.49%)
Jul 08, 2016 52.63 54.10 52.23 53.79 981,700 +1.56(+2.99%)
Jul 07, 2016 51.14 52.77 51.14 52.23 778,082 +2.80(+5.66%)
Jul 05, 2016 50.14 50.51 48.77 49.43 753,950 -1.25(-2.47%)
Jul 01, 2016 50.67 50.68 50.68 50.68 573,400 -0.13(-0.26%)
Jun 30, 2016 50.18 50.94 50.08 50.81 755,328 +0.68(+1.36%)
Jun 29, 2016 50.75 51.15 49.70 50.13 702,116 -0.12(-0.24%)
Jun 28, 2016 50.02 50.85 49.81 50.25 705,285 +0.92(+1.86%)
Jun 27, 2016 49.08 50.25 48.80 49.33 1,297,658 -0.21(-0.42%)
Jun 24, 2016 49.64 51.81 49.17 49.54 1,755,705 -2.77(-5.30%)
Jun 23, 2016 51.04 52.50 49.73 52.31 1,465,949 +0.91(+1.77%)
Jun 22, 2016 52.00 52.58 51.32 51.40 528,943 -0.50(-0.96%)
Jun 21, 2016 53.00 53.40 51.62 51.90 768,297 -1.03(-1.95%)
Jun 20, 2016 53.26 54.10 52.82 52.93 792,516 +0.29(+0.55%)
Jun 17, 2016 52.90 53.33 52.31 52.64 897,650 -0.13(-0.25%)
Jun 16, 2016 51.80 52.85 51.04 52.77 1,149,672 +0.35(+0.67%)
Jun 15, 2016 51.96 52.99 51.64 52.42 806,571 +0.69(+1.33%)
Jun 14, 2016 50.74 51.98 50.28 51.73 896,891 +0.90(+1.77%)
Jun 13, 2016 51.02 51.86 50.64 50.83 1,053,795 -0.58(-1.13%)
Jun 10, 2016 51.28 51.94 50.47 51.41 1,341,245 -0.88(-1.68%)
Jun 09, 2016 51.90 53.70 51.00 52.29 2,392,683 +0.35(+0.67%)
Jun 08, 2016 48.46 52.11 48.20 51.94 2,479,913 +3.47(+7.16%)
Jun 07, 2016 46.45 48.90 46.32 48.47 1,632,332 +1.92(+4.12%)
Jun 06, 2016 46.65 46.94 45.16 46.55 1,672,676 +0.08(+0.17%)
Jun 03, 2016 46.38 47.55 44.80 46.47 6,976,516 +3.99(+9.39%)
Jun 02, 2016 41.67 42.95 41.33 42.48 2,048,025 +0.94(+2.26%)
Jun 01, 2016 41.00 41.85 40.53 41.54 1,108,920 +0.20(+0.48%)
May 31, 2016 41.26 41.50 40.46 41.34 943,797 +0.21(+0.51%)
May 27, 2016 40.81 41.13 41.13 41.13 483,700 +0.21(+0.51%)
May 26, 2016 40.65 41.25 40.44 40.92 481,926 +0.15(+0.37%)
May 25, 2016 40.95 41.00 40.21 40.77 528,196 +0.01(+0.02%)
May 24, 2016 40.04 40.96 39.30 40.76 736,720 +1.16(+2.93%)
May 23, 2016 38.69 40.38 38.60 39.60 888,170 +0.95(+2.46%)
May 20, 2016 37.69 38.87 37.64 38.65 820,292 +0.98(+2.60%)
May 19, 2016 37.76 38.72 37.26 37.67 586,845 -0.11(-0.29%)
May 18, 2016 36.74 38.00 36.72 37.78 545,992 +0.75(+2.03%)
May 17, 2016 37.01 37.68 36.66 37.03 566,584 -0.13(-0.35%)
May 16, 2016 36.41 37.51 36.39 37.16 617,681 +0.78(+2.14%)
May 13, 2016 35.26 37.08 35.26 36.38 955,757 +1.00(+2.83%)
May 12, 2016 37.95 38.20 35.33 35.38 2,444,993 -2.84(-7.43%)
May 11, 2016 38.21 38.58 37.98 38.22 481,640 -0.20(-0.52%)
May 10, 2016 38.46 38.51 37.82 38.42 639,910 +0.16(+0.42%)
May 09, 2016 38.00 39.00 38.00 38.26 496,081 -0.01(-0.03%)
May 06, 2016 38.09 38.81 37.50 38.27 825,524 +0.26(+0.68%)
May 05, 2016 37.71 38.69 37.69 38.01 804,845 +0.49(+1.31%)
May 04, 2016 37.78 38.91 37.19 37.52 1,165,442 -0.69(-1.81%)
May 03, 2016 39.76 40.14 37.86 38.21 1,396,641 -2.19(-5.42%)
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.