Ambarella Inc (NQ: AMBA )

172.21 USD -9.00 (-4.97%)
Official Closing Price Updated: 2:54 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 45.50 46.78 43.33 43.67 4,560,954 -0.80(-1.80%)
Sep 29, 2014 41.24 44.50 40.62 44.47 4,076,873 +2.68(+6.41%)
Sep 26, 2014 40.15 42.47 40.10 41.79 2,229,825 +2.06(+5.19%)
Sep 25, 2014 41.10 41.10 39.20 39.73 1,500,112 -1.37(-3.33%)
Sep 24, 2014 41.75 42.46 40.10 41.10 2,004,672 +0.12(+0.29%)
Sep 23, 2014 39.27 42.77 39.04 40.98 2,998,772 +1.39(+3.51%)
Sep 22, 2014 38.94 39.91 38.44 39.59 1,532,919 +0.84(+2.17%)
Sep 19, 2014 40.52 40.59 38.48 38.75 2,931,217 -1.51(-3.75%)
Sep 18, 2014 37.93 40.95 37.78 40.26 4,019,502 +2.71(+7.22%)
Sep 17, 2014 37.00 38.09 36.97 37.55 1,288,401 +0.53(+1.43%)
Sep 16, 2014 33.65 37.19 33.35 37.02 1,846,370 +2.60(+7.55%)
Sep 15, 2014 36.98 37.15 34.10 34.42 2,294,962 -2.45(-6.64%)
Sep 12, 2014 37.66 37.90 36.74 36.87 855,659 -0.63(-1.68%)
Sep 11, 2014 37.44 37.78 36.61 37.50 1,141,034 +0.07(+0.19%)
Sep 10, 2014 37.71 38.00 36.06 37.43 1,793,291 -0.26(-0.69%)
Sep 09, 2014 39.08 39.80 37.56 37.69 2,491,487 -1.23(-3.16%)
Sep 08, 2014 37.17 39.40 37.17 38.92 3,277,240 +2.02(+5.47%)
Sep 05, 2014 38.37 39.16 36.42 36.90 6,960,422 +1.13(+3.16%)
Sep 04, 2014 35.04 36.09 34.61 35.77 2,290,686 +0.05(+0.14%)
Sep 03, 2014 35.61 36.72 34.20 35.72 2,173,930 +0.47(+1.33%)
Sep 02, 2014 34.50 36.26 34.41 35.25 2,506,056 +1.00(+2.92%)
Aug 29, 2014 32.93 34.25 34.25 34.25 1,371,700 +1.43(+4.36%)
Aug 28, 2014 32.70 33.32 31.37 32.82 867,173 -0.30(-0.91%)
Aug 27, 2014 33.01 33.29 32.50 33.12 575,427 +0.05(+0.15%)
Aug 26, 2014 33.00 34.19 32.16 33.07 1,445,422 +0.00(+0.00%)
Aug 25, 2014 32.00 33.26 31.85 33.07 1,296,653 +1.24(+3.90%)
Aug 22, 2014 30.95 31.85 30.12 31.83 990,568 +0.85(+2.74%)
Aug 21, 2014 31.20 31.88 30.89 30.98 772,604 -0.28(-0.90%)
Aug 20, 2014 30.57 31.76 30.35 31.26 1,014,085 +0.49(+1.59%)
Aug 19, 2014 30.07 31.32 30.06 30.77 822,155 +0.66(+2.19%)
Aug 18, 2014 29.56 30.40 29.14 30.11 755,722 +0.97(+3.33%)
Aug 15, 2014 30.30 31.30 28.96 29.14 1,242,423 -0.83(-2.77%)
Aug 14, 2014 29.70 30.20 29.70 29.97 864,210 +0.30(+1.01%)
Aug 13, 2014 29.33 30.17 29.05 29.67 848,606 +0.58(+1.99%)
Aug 12, 2014 29.35 30.22 28.90 29.09 659,064 -0.31(-1.05%)
Aug 11, 2014 28.80 29.54 28.58 29.40 596,416 +0.67(+2.33%)
Aug 08, 2014 28.62 29.14 28.30 28.73 430,402 +0.08(+0.28%)
Aug 07, 2014 28.42 29.39 28.42 28.65 486,754 +0.47(+1.67%)
Aug 06, 2014 27.96 29.16 27.86 28.18 924,860 -0.13(-0.46%)
Aug 05, 2014 27.89 28.59 27.58 28.31 470,450 +0.17(+0.60%)
Aug 04, 2014 28.83 28.88 28.02 28.14 533,659 -0.53(-1.85%)
Aug 01, 2014 28.42 28.85 27.40 28.67 872,707 +0.06(+0.21%)
Jul 31, 2014 29.28 29.80 28.50 28.61 703,573 -1.04(-3.51%)
Jul 30, 2014 28.84 30.00 28.84 29.65 718,701 +1.04(+3.64%)
Jul 29, 2014 28.36 29.25 28.33 28.61 773,612 +0.11(+0.39%)
Jul 28, 2014 29.61 29.78 27.70 28.50 1,118,256 -0.99(-3.36%)
Jul 25, 2014 30.01 30.20 29.40 29.49 522,041 -0.78(-2.58%)
Jul 24, 2014 29.70 30.42 29.58 30.27 599,485 +0.63(+2.13%)
Jul 23, 2014 29.96 30.35 29.36 29.64 788,974 -0.31(-1.04%)
Jul 22, 2014 29.81 30.68 29.66 29.95 597,406 +0.34(+1.15%)
Jul 21, 2014 29.81 30.12 29.50 29.61 412,533 -0.40(-1.33%)
Jul 18, 2014 29.53 30.35 29.53 30.01 543,297 +0.44(+1.49%)
Jul 17, 2014 30.00 30.11 28.66 29.57 1,136,616 -0.66(-2.18%)
Jul 16, 2014 30.86 30.98 30.05 30.23 365,056 -0.31(-1.02%)
Jul 15, 2014 31.42 31.63 30.05 30.54 566,709 -0.66(-2.12%)
Jul 14, 2014 31.37 31.72 31.08 31.20 443,311 +0.50(+1.63%)
Jul 11, 2014 30.71 31.00 30.42 30.70 335,447 -0.13(-0.42%)
Jul 10, 2014 29.59 31.39 29.50 30.83 723,248 -0.49(-1.56%)
Jul 09, 2014 30.55 31.38 29.80 31.32 704,184 +0.77(+2.52%)
Jul 08, 2014 31.81 31.81 29.32 30.55 1,273,125 -1.38(-4.32%)
Jul 07, 2014 32.52 32.63 31.32 31.93 785,423 -0.71(-2.18%)
Jul 03, 2014 33.81 32.64 32.64 32.64 937,200 -0.33(-1.00%)
Jul 02, 2014 31.66 33.48 31.56 32.97 2,313,016 +1.44(+4.57%)
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.