Ambarella Inc (NQ: AMBA )

101.81 USD +3.91 (+3.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 116.63 119.64 114.84 115.87 2,894,326 +0.07(+0.06%)
Jul 30, 2015 117.01 117.23 114.50 115.80 2,561,084 -1.92(-1.63%)
Jul 29, 2015 119.96 120.46 115.50 117.72 3,507,844 -1.54(-1.29%)
Jul 28, 2015 122.00 123.57 117.12 119.26 3,898,861 -0.19(-0.16%)
Jul 27, 2015 120.00 122.39 114.17 119.45 4,368,083 -4.78(-3.85%)
Jul 24, 2015 126.23 128.50 123.01 124.23 4,085,185 +1.24(+1.01%)
Jul 23, 2015 124.72 129.19 122.22 122.99 5,373,532 +0.49(+0.40%)
Jul 22, 2015 118.64 123.99 115.25 122.50 4,113,698 +4.32(+3.66%)
Jul 21, 2015 119.24 119.86 115.10 118.18 3,336,490 +0.46(+0.39%)
Jul 20, 2015 112.50 119.80 112.40 117.72 4,100,415 +6.60(+5.94%)
Jul 17, 2015 108.38 111.20 107.52 111.12 2,082,777 +2.95(+2.73%)
Jul 16, 2015 108.11 109.30 106.22 108.17 1,930,002 +1.96(+1.85%)
Jul 15, 2015 108.90 111.50 105.06 106.21 5,496,916 -1.27(-1.18%)
Jul 14, 2015 101.00 107.49 99.68 107.48 3,869,178 +8.33(+8.40%)
Jul 13, 2015 100.49 101.00 97.82 99.15 1,979,520 -0.46(-0.46%)
Jul 10, 2015 98.39 99.73 97.02 99.61 1,739,240 +2.86(+2.96%)
Jul 09, 2015 99.46 99.90 96.66 96.75 2,148,518 -0.70(-0.72%)
Jul 08, 2015 99.00 99.99 96.06 97.45 2,679,498 -3.41(-3.38%)
Jul 07, 2015 102.84 102.84 96.42 100.86 3,209,309 -1.05(-1.03%)
Jul 06, 2015 98.66 102.90 98.13 101.91 1,987,716 +0.70(+0.69%)
Jul 02, 2015 103.05 101.21 101.21 101.21 2,387,000 -0.67(-0.66%)
Jul 01, 2015 104.87 105.50 101.42 101.88 2,251,386 -0.81(-0.79%)
Jun 30, 2015 102.34 104.00 100.57 102.69 2,408,912 +1.88(+1.86%)
Jun 29, 2015 97.70 103.70 96.00 100.81 3,730,383 -0.76(-0.75%)
Jun 26, 2015 106.67 108.00 101.50 101.57 4,746,281 -3.15(-3.01%)
Jun 25, 2015 103.70 105.94 102.50 104.72 4,275,290 +3.13(+3.08%)
Jun 24, 2015 100.94 102.62 98.53 101.60 4,299,562 -0.71(-0.69%)
Jun 23, 2015 98.29 104.36 98.20 102.30 12,578,201 -16.35(-13.78%)
Jun 22, 2015 115.80 118.70 115.25 118.65 25,029,229 -0.70(-0.59%)
Jun 19, 2015 127.12 127.12 117.96 119.35 9,735,455 -7.35(-5.80%)
Jun 18, 2015 123.61 128.06 122.23 126.70 5,270,086 +4.47(+3.66%)
Jun 17, 2015 118.00 123.48 115.55 122.23 4,367,204 +4.38(+3.72%)
Jun 16, 2015 118.00 119.59 116.01 117.85 2,758,403 +0.36(+0.31%)
Jun 15, 2015 116.38 119.90 116.01 117.49 4,650,868 -0.67(-0.57%)
Jun 12, 2015 110.41 119.99 109.61 118.16 6,179,905 +6.66(+5.97%)
Jun 11, 2015 111.99 113.45 108.60 111.50 4,754,386 -1.44(-1.28%)
Jun 10, 2015 113.00 115.16 109.51 112.94 5,319,054 -1.10(-0.96%)
Jun 09, 2015 111.40 114.72 108.26 114.04 8,360,689 +5.29(+4.86%)
Jun 08, 2015 103.91 111.88 103.44 108.75 6,128,317 +5.42(+5.25%)
Jun 05, 2015 100.00 104.12 98.50 103.33 3,008,758 +2.96(+2.95%)
Jun 04, 2015 96.39 100.84 95.66 100.37 4,088,950 +4.71(+4.92%)
Jun 03, 2015 95.16 99.08 94.30 95.66 6,997,002 +3.45(+3.74%)
Jun 02, 2015 94.91 95.00 90.65 92.21 4,631,607 -2.31(-2.44%)
Jun 01, 2015 90.97 95.67 90.27 94.52 3,303,180 +4.31(+4.78%)
May 29, 2015 90.50 91.84 88.61 90.21 2,622,297 +1.25(+1.41%)
May 28, 2015 90.07 91.27 87.77 88.96 1,680,274 -0.92(-1.02%)
May 27, 2015 88.00 90.77 87.63 89.88 2,672,056 +2.68(+3.07%)
May 26, 2015 83.90 87.25 83.18 87.20 1,719,758 +3.52(+4.21%)
May 22, 2015 83.34 83.68 83.68 83.68 1,295,700 +0.39(+0.47%)
May 21, 2015 86.26 86.34 82.70 83.29 2,047,387 -2.96(-3.43%)
May 20, 2015 83.88 86.75 82.92 86.25 1,745,871 +2.67(+3.19%)
May 19, 2015 81.39 84.48 81.36 83.58 1,737,585 +2.15(+2.64%)
May 18, 2015 79.86 81.69 78.51 81.43 1,909,866 +1.57(+1.97%)
May 15, 2015 75.95 79.97 75.60 79.86 2,293,477 +3.96(+5.22%)
May 14, 2015 73.50 75.95 73.34 75.90 1,403,283 +2.79(+3.82%)
May 13, 2015 72.90 73.90 72.69 73.11 655,882 +0.21(+0.29%)
May 12, 2015 71.14 73.30 70.39 72.90 897,569 +1.07(+1.48%)
May 11, 2015 71.98 73.48 71.34 71.83 979,541 -0.24(-0.33%)
May 08, 2015 63.02 65.07 62.82 72.07 1,316,630 -1.21(-1.65%)
May 07, 2015 73.00 74.70 72.30 73.28 737,694 -0.19(-0.26%)
May 06, 2015 72.50 73.64 71.60 73.47 706,741 +0.95(+1.31%)
May 05, 2015 74.96 75.14 71.81 72.52 1,019,125 -2.88(-3.82%)
May 04, 2015 76.44 77.80 75.20 75.40 1,127,732 -0.65(-0.85%)
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.