Ambarella Inc (NQ: AMBA )

69.12 -1.61 (-2.28%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 38.45 38.91 37.81 38.68 586,900 +0.17(+0.44%)
Sep 27, 2018 38.07 39.18 37.79 38.51 721,720 +0.48(+1.26%)
Sep 26, 2018 37.91 38.73 37.75 38.03 408,800 +0.16(+0.42%)
Sep 25, 2018 38.49 38.61 37.81 37.87 519,553 -0.68(-1.76%)
Sep 24, 2018 38.39 38.84 37.78 38.55 393,035 +0.07(+0.18%)
Sep 21, 2018 37.77 38.81 37.05 38.48 957,200 +0.75(+1.99%)
Sep 20, 2018 36.61 37.85 36.61 37.73 873,756 +1.25(+3.43%)
Sep 19, 2018 35.54 36.50 35.01 36.48 1,105,179 +0.93(+2.62%)
Sep 18, 2018 36.04 36.17 35.52 35.55 1,115,849 -0.58(-1.61%)
Sep 17, 2018 37.76 38.01 36.03 36.13 1,434,999 -1.87(-4.92%)
Sep 14, 2018 39.20 39.42 37.88 38.00 826,300 -1.00(-2.56%)
Sep 13, 2018 40.30 40.64 38.77 39.00 1,003,891 -1.10(-2.74%)
Sep 12, 2018 40.00 40.57 39.65 40.10 1,002,241 -0.12(-0.30%)
Sep 11, 2018 38.51 40.42 38.06 40.22 1,279,556 +1.53(+3.95%)
Sep 10, 2018 38.76 39.57 38.47 38.69 636,829 -0.18(-0.46%)
Sep 07, 2018 40.20 40.87 38.75 38.87 1,152,400 -1.77(-4.36%)
Sep 06, 2018 38.90 41.00 38.77 40.64 1,442,186 +1.73(+4.45%)
Sep 05, 2018 38.19 39.24 37.35 38.91 1,426,197 +0.80(+2.10%)
Sep 04, 2018 37.97 38.18 37.04 38.11 2,242,553 -0.20(-0.52%)
Aug 31, 2018 38.31 38.31 38.31 0 -1.44(-3.62%)
Aug 30, 2018 40.01 40.54 39.15 39.75 1,647,308 -0.32(-0.80%)
Aug 29, 2018 39.52 40.58 39.50 40.07 821,129 +0.63(+1.60%)
Aug 28, 2018 39.71 39.86 38.56 39.44 1,031,089 -0.21(-0.53%)
Aug 27, 2018 39.30 40.06 39.16 39.65 671,872 +0.40(+1.02%)
Aug 24, 2018 38.98 39.73 38.94 39.25 566,300 +0.49(+1.26%)
Aug 23, 2018 38.76 39.19 38.50 38.76 650,775 -0.08(-0.21%)
Aug 22, 2018 38.29 38.93 38.12 38.84 397,689 +0.49(+1.28%)
Aug 21, 2018 38.31 38.97 37.90 38.35 593,617 +0.09(+0.24%)
Aug 20, 2018 38.10 38.85 37.69 38.26 435,604 +0.23(+0.60%)
Aug 17, 2018 37.70 38.14 37.10 38.03 621,500 +0.05(+0.13%)
Aug 16, 2018 37.81 38.35 37.69 37.98 344,252 +0.24(+0.64%)
Aug 15, 2018 37.76 37.98 37.10 37.74 415,040 -0.20(-0.53%)
Aug 14, 2018 37.84 38.13 37.42 37.94 726,197 +0.09(+0.24%)
Aug 13, 2018 38.60 39.02 37.68 37.85 767,789 -0.87(-2.25%)
Aug 10, 2018 39.12 39.50 38.57 38.72 368,300 -0.85(-2.15%)
Aug 09, 2018 39.30 39.74 39.11 39.57 349,505 +0.12(+0.30%)
Aug 08, 2018 39.70 40.10 39.03 39.45 656,860 -0.30(-0.75%)
Aug 07, 2018 39.15 40.06 38.91 39.75 535,524 +0.58(+1.48%)
Aug 06, 2018 38.66 39.28 38.18 39.17 701,975 +0.55(+1.42%)
Aug 03, 2018 39.60 40.49 38.40 38.62 712,100 -0.89(-2.25%)
Aug 02, 2018 38.59 39.86 38.48 39.51 596,041 +0.48(+1.23%)
Aug 01, 2018 39.04 39.30 38.23 39.03 669,233 -0.15(-0.38%)
Jul 31, 2018 38.58 39.54 38.49 39.18 614,768 +0.87(+2.27%)
Jul 30, 2018 38.81 39.05 37.84 38.31 538,673 -0.44(-1.14%)
Jul 27, 2018 39.60 39.93 38.27 38.75 576,800 -0.83(-2.10%)
Jul 26, 2018 39.04 40.16 38.60 39.58 608,203 +0.23(+0.58%)
Jul 25, 2018 38.53 39.39 38.03 39.35 805,241 +0.81(+2.10%)
Jul 24, 2018 39.30 39.87 38.32 38.54 1,253,739 -0.71(-1.81%)
Jul 23, 2018 38.75 39.28 37.54 39.25 634,639 +0.46(+1.19%)
Jul 20, 2018 39.63 39.64 38.72 38.79 633,399 -0.97(-2.44%)
Jul 19, 2018 39.04 40.06 38.80 39.76 759,788 +0.65(+1.66%)
Jul 18, 2018 38.49 39.30 38.25 39.11 685,367 +0.60(+1.56%)
Jul 17, 2018 37.37 38.77 37.37 38.51 838,025 +0.89(+2.37%)
Jul 16, 2018 37.91 38.65 37.48 37.62 1,038,628 -0.29(-0.76%)
Jul 13, 2018 38.83 38.88 37.25 37.91 2,085,399 -1.12(-2.87%)
Jul 12, 2018 39.43 38.46 39.03 682,410 +0.32(+0.83%)
Jul 11, 2018 40.10 40.10 38.68 38.71 781,419 -1.72(-4.25%)
Jul 10, 2018 40.55 40.99 39.90 40.43 593,445 -0.11(-0.27%)
Jul 09, 2018 40.05 40.55 39.55 40.54 464,464 +0.78(+1.96%)
Jul 06, 2018 39.20 39.98 39.20 39.76 553,758 +0.72(+1.84%)
Jul 05, 2018 39.07 37.56 39.04 604,119 +1.06(+2.79%)
Jul 03, 2018 37.98 37.98 37.98 0 -0.11(-0.29%)
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.