Ambarella Inc (NQ: AMBA )

76.38 +2.45 (+3.31%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 56.95 58.35 56.41 57.79 2,187,301 +2.16(+3.88%)
Sep 29, 2015 54.80 58.06 53.76 55.63 2,773,972 +0.59(+1.07%)
Sep 28, 2015 57.66 58.42 54.67 55.04 3,596,195 -3.32(-5.69%)
Sep 25, 2015 64.80 65.40 58.23 58.36 3,898,511 -5.54(-8.67%)
Sep 24, 2015 61.62 64.07 60.15 63.90 3,750,381 +1.31(+2.09%)
Sep 23, 2015 66.92 67.99 62.25 62.59 2,989,980 -4.21(-6.30%)
Sep 22, 2015 65.00 68.43 64.06 66.80 3,757,015 -0.14(-0.21%)
Sep 21, 2015 70.10 70.50 65.81 66.94 3,949,672 -4.52(-6.33%)
Sep 18, 2015 72.76 72.76 69.81 71.46 3,081,165 -2.22(-3.01%)
Sep 17, 2015 70.23 75.53 70.17 73.68 4,704,094 +2.86(+4.04%)
Sep 16, 2015 71.67 72.94 68.85 70.82 4,632,662 -0.54(-0.76%)
Sep 15, 2015 67.88 71.98 66.84 71.36 4,353,271 +4.53(+6.78%)
Sep 14, 2015 64.80 69.70 64.76 66.83 4,413,297 +2.42(+3.76%)
Sep 11, 2015 68.88 70.00 63.55 64.41 5,422,778 -5.78(-8.23%)
Sep 10, 2015 69.01 71.63 68.05 70.19 2,528,600 +1.72(+2.51%)
Sep 09, 2015 73.74 74.21 67.86 68.47 3,030,814 -4.40(-6.04%)
Sep 08, 2015 74.54 75.47 71.11 72.87 3,128,690 -0.37(-0.51%)
Sep 04, 2015 70.20 73.24 73.24 73.24 4,687,400 +0.09(+0.12%)
Sep 03, 2015 80.11 80.42 73.06 73.15 4,878,470 -8.83(-10.77%)
Sep 02, 2015 82.60 83.25 75.01 81.98 10,770,354 -7.63(-8.51%)
Sep 01, 2015 90.78 93.48 88.17 89.61 5,770,678 -6.02(-6.30%)
Aug 31, 2015 96.99 99.35 93.67 95.63 3,618,487 -0.68(-0.71%)
Aug 28, 2015 89.95 96.88 89.75 96.31 3,248,322 +5.49(+6.04%)
Aug 27, 2015 93.41 94.40 89.25 90.82 3,326,440 +1.36(+1.52%)
Aug 26, 2015 89.50 90.97 83.81 89.46 2,881,288 +2.46(+2.83%)
Aug 25, 2015 94.90 95.00 86.50 87.00 2,914,433 -0.58(-0.66%)
Aug 24, 2015 75.00 94.00 71.02 87.58 5,416,627 -2.18(-2.43%)
Aug 21, 2015 93.00 97.04 86.28 89.76 8,367,720 -7.28(-7.50%)
Aug 20, 2015 102.02 104.00 96.66 97.04 3,096,792 -7.60(-7.26%)
Aug 19, 2015 103.81 106.13 100.63 104.64 2,026,836 -0.68(-0.65%)
Aug 18, 2015 107.66 108.97 104.95 105.32 1,500,003 -3.40(-3.13%)
Aug 17, 2015 107.66 109.71 106.56 108.72 1,287,407 +0.10(+0.09%)
Aug 14, 2015 109.51 110.75 107.07 108.62 1,444,011 -0.54(-0.49%)
Aug 13, 2015 111.50 111.70 108.17 109.16 1,729,286 -0.89(-0.81%)
Aug 12, 2015 110.00 112.30 104.26 110.05 3,850,050 -2.89(-2.56%)
Aug 11, 2015 117.27 118.80 110.50 112.94 2,900,510 -5.27(-4.46%)
Aug 10, 2015 116.25 119.99 114.50 118.21 2,720,498 +3.23(+2.81%)
Aug 07, 2015 113.83 114.99 111.29 114.98 1,763,168 +1.70(+1.50%)
Aug 06, 2015 114.46 115.97 110.51 113.28 1,696,532 -1.77(-1.54%)
Aug 05, 2015 115.89 116.73 114.05 115.05 1,799,254 +0.40(+0.35%)
Aug 04, 2015 112.30 115.20 110.17 114.65 2,342,459 +1.55(+1.37%)
Aug 03, 2015 116.00 117.70 112.45 113.10 2,675,476 -2.77(-2.39%)
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 99.69 107.48 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%)
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.