Ambarella Inc (NQ: AMBA )

76.08 +2.03 (+2.73%)
Streaming Delayed Price Updated: 3:34 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 84.06 86.96 83.82 86.55 666,329 +1.60(+1.88%)
Jul 28, 2022 81.78 85.53 79.88 84.95 941,355 +3.80(+4.68%)
Jul 27, 2022 77.46 81.39 77.22 81.15 536,414 +5.53(+7.31%)
Jul 26, 2022 74.96 75.79 74.14 75.62 372,247 +0.03(+0.04%)
Jul 25, 2022 76.41 76.53 74.48 75.59 363,394 -0.95(-1.24%)
Jul 22, 2022 78.25 79.25 74.88 76.54 466,729 -2.46(-3.11%)
Jul 21, 2022 76.30 79.17 74.80 79.00 674,039 +2.78(+3.65%)
Jul 20, 2022 71.57 76.34 71.56 76.22 614,908 +4.53(+6.32%)
Jul 19, 2022 69.25 72.72 68.29 71.69 594,872 +4.13(+6.11%)
Jul 18, 2022 70.03 70.52 66.89 67.56 466,820 -0.68(-1.00%)
Jul 15, 2022 66.59 68.25 64.24 68.24 590,117 +3.23(+4.97%)
Jul 14, 2022 64.03 65.08 61.50 65.01 399,083 +0.74(+1.15%)
Jul 13, 2022 63.01 65.83 62.43 64.27 322,790 -0.11(-0.17%)
Jul 12, 2022 64.10 65.24 62.59 64.38 660,143 -0.73(-1.12%)
Jul 11, 2022 67.48 68.03 64.82 65.11 348,276 -4.07(-5.88%)
Jul 08, 2022 68.13 70.84 67.51 69.18 230,705 -0.24(-0.35%)
Jul 07, 2022 66.43 70.64 65.89 69.42 580,083 +4.96(+7.69%)
Jul 06, 2022 64.10 65.14 62.33 64.46 421,619 +0.53(+0.83%)
Jul 05, 2022 61.84 63.93 60.56 63.93 447,761 +0.64(+1.01%)
Jul 01, 2022 65.14 66.03 62.87 63.29 425,050 -2.17(-3.32%)
Jun 30, 2022 66.91 67.69 64.94 65.46 421,993 -2.72(-3.99%)
Jun 29, 2022 67.50 68.25 65.42 68.18 466,115 -0.60(-0.87%)
Jun 28, 2022 71.37 73.11 68.44 68.78 441,455 -2.19(-3.09%)
Jun 27, 2022 73.74 73.75 70.49 70.97 539,144 -1.89(-2.59%)
Jun 24, 2022 70.08 72.91 69.35 72.86 593,991 +4.39(+6.41%)
Jun 23, 2022 67.65 69.80 67.37 68.47 389,776 -0.05(-0.07%)
Jun 22, 2022 66.96 69.95 66.92 68.52 470,998 +0.30(+0.44%)
Jun 21, 2022 69.10 70.86 68.13 68.22 539,859 +0.83(+1.23%)
Jun 17, 2022 67.03 69.28 66.43 67.39 902,221 +1.72(+2.62%)
Jun 16, 2022 69.24 69.30 64.69 65.67 645,045 -6.37(-8.84%)
Jun 15, 2022 69.78 73.81 69.70 72.04 421,341 +2.66(+3.83%)
Jun 14, 2022 70.60 71.65 67.84 69.38 580,423 -0.57(-0.81%)
Jun 13, 2022 73.35 75.94 69.67 69.95 585,664 -6.90(-8.98%)
Jun 10, 2022 77.74 79.88 75.83 76.85 530,805 -2.87(-3.60%)
Jun 09, 2022 81.32 83.40 79.56 79.72 326,173 -2.93(-3.55%)
Jun 08, 2022 84.15 85.00 80.86 82.65 549,375 -2.04(-2.41%)
Jun 07, 2022 83.75 85.16 82.92 84.69 383,119 -0.89(-1.04%)
Jun 06, 2022 84.93 86.86 83.23 85.58 737,872 +2.59(+3.12%)
Jun 03, 2022 86.00 86.51 81.75 82.99 587,910 -5.66(-6.38%)
Jun 02, 2022 82.61 90.94 82.61 88.65 1,044,371 +5.24(+6.28%)
Jun 01, 2022 79.79 87.00 79.50 83.41 1,588,917 -1.81(-2.12%)
May 31, 2022 89.87 90.38 84.59 85.22 1,377,794 -2.88(-3.27%)
May 27, 2022 81.35 88.34 81.19 88.10 895,608 +7.95(+9.92%)
May 26, 2022 74.40 81.18 74.23 80.15 487,704 +5.04(+6.71%)
May 25, 2022 73.20 76.28 72.18 75.11 612,485 +1.92(+2.62%)
May 24, 2022 75.93 75.93 71.72 73.19 511,108 -4.07(-5.27%)
May 23, 2022 75.99 77.44 74.82 77.26 401,824 +0.81(+1.06%)
May 20, 2022 78.43 78.43 71.88 76.45 463,460 +0.19(+0.25%)
May 19, 2022 75.68 78.89 75.05 76.26 483,867 +0.37(+0.49%)
May 18, 2022 79.50 82.49 75.33 75.89 477,786 -5.38(-6.62%)
May 17, 2022 78.62 82.51 77.61 81.27 594,572 +4.91(+6.43%)
May 16, 2022 76.80 78.78 74.51 76.36 609,391 -0.51(-0.66%)
May 13, 2022 73.97 78.03 73.08 76.87 669,760 +5.52(+7.74%)
May 12, 2022 66.42 72.69 65.60 71.35 992,768 +3.86(+5.72%)
May 11, 2022 69.93 71.17 66.70 67.49 694,525 -2.18(-3.13%)
May 10, 2022 71.67 72.87 67.29 69.67 716,013 +1.06(+1.54%)
May 09, 2022 74.99 76.25 67.79 68.61 791,704 -8.38(-10.88%)
May 06, 2022 79.25 79.25 74.35 76.99 556,930 -2.21(-2.79%)
May 05, 2022 85.09 85.99 77.46 79.20 1,067,050 -8.13(-9.31%)
May 04, 2022 85.50 87.67 80.57 87.33 478,647 +2.14(+2.51%)
May 03, 2022 85.02 86.21 83.03 85.19 335,327 +0.31(+0.37%)
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.