Ambarella Inc (NQ: AMBA )

184.82 USD +2.97 (+1.63%)
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 50.22 50.28 49.48 50.05 358,482 +0.00(+0.00%)
Jul 28, 2017 49.26 50.16 49.21 50.05 399,635 +0.52(+1.05%)
Jul 27, 2017 50.66 51.06 49.22 49.53 836,778 -1.08(-2.13%)
Jul 26, 2017 50.84 51.23 50.08 50.61 487,478 -0.05(-0.10%)
Jul 25, 2017 50.11 50.96 49.99 50.66 469,216 +0.57(+1.14%)
Jul 24, 2017 50.65 50.65 49.84 50.09 476,006 -0.63(-1.24%)
Jul 21, 2017 51.27 51.27 50.25 50.72 344,665 -0.63(-1.23%)
Jul 20, 2017 51.46 51.75 51.01 51.35 374,468 -0.02(-0.04%)
Jul 19, 2017 51.23 51.81 51.05 51.37 362,498 +0.22(+0.43%)
Jul 18, 2017 50.80 52.16 50.33 51.15 817,145 +0.13(+0.25%)
Jul 17, 2017 51.70 51.97 50.89 51.02 632,705 -0.58(-1.12%)
Jul 14, 2017 51.80 52.60 51.52 51.60 672,837 -0.16(-0.31%)
Jul 13, 2017 50.80 51.87 50.57 51.76 1,099,591 +0.97(+1.91%)
Jul 12, 2017 51.08 51.56 50.31 50.79 567,808 +0.15(+0.30%)
Jul 11, 2017 50.02 50.66 49.44 50.64 681,265 +0.60(+1.20%)
Jul 10, 2017 48.74 50.24 48.63 50.04 996,131 +1.43(+2.94%)
Jul 07, 2017 48.84 49.38 48.45 48.61 407,354 -0.04(-0.08%)
Jul 06, 2017 48.93 48.04 48.65 760,296 -0.17(-0.35%)
Jul 05, 2017 48.05 50.74 47.85 48.82 3,643,178 +0.86(+1.79%)
Jul 03, 2017 48.91 48.95 47.34 47.96 598,288 -0.59(-1.22%)
Jun 30, 2017 49.42 49.83 48.53 48.55 622,663 -0.65(-1.32%)
Jun 29, 2017 49.99 50.54 48.46 49.20 851,304 -0.83(-1.66%)
Jun 28, 2017 49.07 50.28 48.91 50.03 655,705 +1.48(+3.05%)
Jun 27, 2017 49.60 50.27 48.53 48.55 792,437 -1.16(-2.33%)
Jun 26, 2017 49.54 49.82 48.53 49.71 743,592 +0.49(+1.00%)
Jun 23, 2017 49.85 49.12 49.22 523,491 -0.07(-0.14%)
Jun 22, 2017 48.86 49.60 48.86 49.29 639,700 +0.49(+1.00%)
Jun 21, 2017 49.00 49.69 48.66 48.80 586,155 -0.18(-0.37%)
Jun 20, 2017 49.44 49.48 48.59 48.98 629,958 -0.49(-0.99%)
Jun 19, 2017 49.25 50.24 49.01 49.47 745,391 +0.65(+1.33%)
Jun 16, 2017 48.85 49.64 48.13 48.82 1,218,555 -0.10(-0.20%)
Jun 15, 2017 48.20 49.38 48.15 48.92 1,042,921 -0.55(-1.11%)
Jun 14, 2017 51.00 51.49 49.41 49.47 1,446,323 -1.50(-2.94%)
Jun 13, 2017 51.16 51.65 50.33 50.97 1,596,332 +0.19(+0.37%)
Jun 12, 2017 50.89 51.73 50.04 50.78 1,637,463 -0.95(-1.84%)
Jun 09, 2017 54.20 54.54 50.91 51.73 1,763,985 -2.63(-4.84%)
Jun 08, 2017 53.64 54.50 51.50 54.36 3,719,692 +0.76(+1.42%)
Jun 07, 2017 56.60 56.62 52.95 53.60 8,424,678 -6.12(-10.25%)
Jun 06, 2017 59.58 60.60 58.09 59.72 2,205,277 +0.77(+1.31%)
Jun 05, 2017 59.59 59.69 58.28 58.95 1,115,321 -0.27(-0.46%)
Jun 02, 2017 58.83 59.90 58.12 59.22 797,481 +0.73(+1.25%)
Jun 01, 2017 58.72 60.09 55.59 58.49 3,060,074 -0.05(-0.09%)
May 31, 2017 61.23 57.75 58.54 1,638,233 -1.72(-2.85%)
May 30, 2017 61.59 61.91 59.70 60.26 3,007,219 -4.79(-7.36%)
May 26, 2017 64.85 65.12 63.45 65.05 569,740 +0.12(+0.18%)
May 25, 2017 64.52 65.39 63.86 64.93 719,782 +0.58(+0.90%)
May 24, 2017 63.35 64.85 62.65 64.35 621,725 +1.21(+1.92%)
May 23, 2017 64.37 64.40 62.23 63.14 609,040 -0.91(-1.42%)
May 22, 2017 63.40 64.59 63.26 64.05 580,446 +1.02(+1.62%)
May 19, 2017 61.19 63.08 61.09 63.03 679,979 +1.94(+3.18%)
May 18, 2017 60.00 61.42 59.54 61.09 548,540 +1.08(+1.80%)
May 17, 2017 62.18 62.80 59.96 60.01 933,832 -3.58(-5.63%)
May 16, 2017 61.51 63.75 61.00 63.59 935,971 +1.97(+3.20%)
May 15, 2017 60.00 61.97 59.55 61.62 766,524 +1.70(+2.84%)
May 12, 2017 59.55 59.95 59.04 59.92 304,929 +0.19(+0.32%)
May 11, 2017 59.44 60.11 58.16 59.73 462,675 +0.17(+0.29%)
May 10, 2017 57.72 60.05 57.40 59.56 650,550 +1.58(+2.73%)
May 09, 2017 57.51 58.15 57.03 57.98 359,354 +0.55(+0.96%)
May 08, 2017 58.25 58.28 57.14 57.43 404,200 -0.81(-1.39%)
May 05, 2017 57.26 58.25 56.60 58.24 437,119 +1.18(+2.07%)
May 04, 2017 56.97 57.49 56.36 57.06 259,891 +0.20(+0.35%)
May 03, 2017 57.18 57.18 55.82 56.86 438,033 -0.59(-1.03%)
May 02, 2017 57.50 57.89 56.84 57.45 602,053 +0.00(+0.00%)
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.