Skip to main content

Ambarella Inc (NQ: AMBA )

51.95 +0.68 (+1.33%)
Streaming Delayed Price Updated: 11:18 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.