Ambarella Inc (NQ: AMBA )

72.36 +0.19 (+0.26%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 62.51 63.39 62.25 62.83 599,252 +0.72(+1.16%)
Sep 27, 2019 61.89 62.72 61.52 62.11 641,000 -0.37(-0.59%)
Sep 26, 2019 63.56 63.81 62.16 62.48 520,394 -1.09(-1.71%)
Sep 25, 2019 63.39 63.91 62.35 63.57 553,210 -0.09(-0.14%)
Sep 24, 2019 65.00 65.77 63.43 63.66 655,092 -1.00(-1.55%)
Sep 23, 2019 64.00 64.79 63.12 64.66 486,463 +0.90(+1.41%)
Sep 20, 2019 64.79 65.04 63.69 63.76 2,350,400 -0.90(-1.39%)
Sep 19, 2019 64.05 65.87 63.90 64.66 560,365 +0.15(+0.23%)
Sep 18, 2019 64.10 65.79 63.75 64.51 976,161 +0.03(+0.05%)
Sep 17, 2019 64.37 64.84 63.68 64.48 833,065 -0.21(-0.32%)
Sep 16, 2019 64.34 65.85 63.72 64.69 822,797 -0.22(-0.34%)
Sep 13, 2019 65.11 65.82 64.50 64.91 732,600 -0.38(-0.58%)
Sep 12, 2019 66.03 66.45 64.55 65.29 1,045,076 -1.01(-1.52%)
Sep 11, 2019 63.63 67.15 63.26 66.30 1,175,846 +2.54(+3.98%)
Sep 10, 2019 64.71 65.39 63.39 63.76 936,301 -1.19(-1.83%)
Sep 09, 2019 62.78 65.10 62.70 64.95 1,179,246 +2.43(+3.89%)
Sep 06, 2019 60.01 63.59 59.79 62.52 926,700 +2.29(+3.80%)
Sep 05, 2019 59.76 60.81 59.31 60.23 818,369 +1.13(+1.91%)
Sep 04, 2019 58.10 59.66 57.21 59.10 1,133,977 +0.81(+1.39%)
Sep 03, 2019 55.50 59.08 55.10 58.29 2,240,761 +2.42(+4.33%)
Aug 30, 2019 55.94 56.90 54.04 55.87 7,315,000 +8.50(+17.94%)
Aug 29, 2019 46.00 47.46 46.00 47.37 814,466 +2.25(+4.99%)
Aug 28, 2019 43.50 45.22 43.01 45.12 482,923 +1.39(+3.18%)
Aug 27, 2019 45.73 45.83 43.62 43.73 391,049 -1.72(-3.78%)
Aug 26, 2019 45.51 45.62 45.04 45.45 270,968 +0.80(+1.79%)
Aug 23, 2019 46.51 46.86 44.36 44.65 354,200 -2.05(-4.39%)
Aug 22, 2019 47.20 47.34 46.09 46.70 204,747 -0.51(-1.08%)
Aug 21, 2019 46.92 47.52 46.47 47.21 216,205 +0.81(+1.75%)
Aug 20, 2019 46.20 46.71 45.80 46.40 139,977 -0.07(-0.15%)
Aug 19, 2019 46.24 46.90 46.11 46.47 212,360 +0.84(+1.84%)
Aug 16, 2019 44.96 45.99 44.75 45.63 229,400 +1.03(+2.31%)
Aug 15, 2019 44.58 45.18 44.29 44.60 197,264 +0.03(+0.07%)
Aug 14, 2019 44.75 44.83 44.08 44.57 300,437 -1.18(-2.58%)
Aug 13, 2019 44.40 46.39 44.07 45.75 281,535 +1.17(+2.62%)
Aug 12, 2019 44.88 45.79 44.30 44.58 281,012 -0.74(-1.63%)
Aug 09, 2019 46.46 46.53 44.68 45.32 246,400 -1.47(-3.14%)
Aug 08, 2019 46.20 47.05 45.88 46.79 281,295 +0.99(+2.16%)
Aug 07, 2019 44.68 46.00 44.68 45.80 254,276 +0.24(+0.53%)
Aug 06, 2019 45.09 46.42 44.58 45.56 392,690 +0.97(+2.18%)
Aug 05, 2019 45.29 45.53 44.10 44.59 354,685 -2.04(-4.37%)
Aug 02, 2019 47.22 47.50 46.42 46.63 374,900 -0.93(-1.96%)
Aug 01, 2019 50.04 50.65 47.07 47.56 477,219 -2.39(-4.78%)
Jul 31, 2019 50.35 50.88 49.53 49.95 612,633 -0.48(-0.95%)
Jul 30, 2019 49.19 50.43 48.84 50.43 281,828 +0.68(+1.37%)
Jul 29, 2019 49.59 49.94 49.10 49.75 211,332 +0.16(+0.32%)
Jul 26, 2019 50.00 50.73 49.45 49.59 244,000 -0.16(-0.32%)
Jul 25, 2019 50.36 50.36 49.54 49.75 334,394 -0.32(-0.64%)
Jul 24, 2019 48.95 50.25 48.92 50.07 412,897 +1.35(+2.77%)
Jul 23, 2019 48.52 49.22 48.18 48.72 320,358 +0.30(+0.62%)
Jul 22, 2019 48.31 49.30 48.16 48.42 359,902 +0.20(+0.41%)
Jul 19, 2019 47.38 49.32 47.18 48.22 729,400 +0.69(+1.45%)
Jul 18, 2019 46.90 47.64 46.85 47.53 296,577 +0.63(+1.34%)
Jul 17, 2019 46.59 46.99 46.28 46.90 243,722 +0.34(+0.73%)
Jul 16, 2019 46.17 46.83 45.81 46.56 337,622 +0.28(+0.61%)
Jul 15, 2019 46.43 46.88 46.01 46.28 315,040 +0.01(+0.02%)
Jul 12, 2019 44.88 46.50 44.87 46.27 419,600 +1.47(+3.28%)
Jul 11, 2019 45.27 45.60 44.71 44.80 243,658 -0.39(-0.86%)
Jul 10, 2019 45.24 46.17 44.82 45.19 340,429 -0.04(-0.09%)
Jul 09, 2019 44.60 45.97 44.00 45.23 426,032 +0.35(+0.78%)
Jul 08, 2019 44.25 44.93 43.62 44.88 385,504 +0.38(+0.85%)
Jul 05, 2019 44.04 44.51 43.40 44.50 306,400 +0.05(+0.11%)
Jul 03, 2019 44.29 44.57 43.66 44.45 238,900 -0.01(-0.02%)
Jul 02, 2019 45.20 45.20 44.26 44.46 332,621 +0.18(+0.41%)
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.