Skip to main content

Ambarella Inc (NQ: AMBA )

51.13 -0.14 (-0.27%)
Streaming Delayed Price Updated: 3:03 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 156.76 156.98 153.77 155.74 522,774 +1.02(+0.66%)
Sep 29, 2021 155.93 158.12 152.85 154.72 464,054 -0.44(-0.28%)
Sep 28, 2021 155.00 156.99 151.82 155.16 657,907 -4.19(-2.63%)
Sep 27, 2021 160.75 162.25 157.87 159.35 532,699 -3.54(-2.17%)
Sep 24, 2021 166.79 167.75 160.83 162.89 709,632 -5.82(-3.45%)
Sep 23, 2021 164.53 169.28 162.00 168.71 1,581,352 +4.34(+2.64%)
Sep 22, 2021 153.25 165.03 152.80 164.37 1,923,327 +15.45(+10.37%)
Sep 21, 2021 146.56 150.76 145.78 148.92 692,513 +3.94(+2.72%)
Sep 20, 2021 147.02 147.64 141.40 144.98 712,079 -5.19(-3.46%)
Sep 17, 2021 152.65 152.65 148.23 150.17 1,059,725 -2.24(-1.47%)
Sep 16, 2021 150.18 153.18 149.92 152.41 588,015 -0.24(-0.16%)
Sep 15, 2021 146.70 152.66 145.11 152.65 706,211 +6.09(+4.16%)
Sep 14, 2021 148.57 148.57 145.10 146.56 459,863 -1.09(-0.74%)
Sep 13, 2021 149.10 149.66 142.47 147.65 769,310 -0.67(-0.45%)
Sep 10, 2021 147.09 149.95 144.70 148.32 1,182,575 +1.98(+1.35%)
Sep 09, 2021 137.95 147.58 137.01 146.34 1,603,913 +8.68(+6.31%)
Sep 08, 2021 136.50 137.94 132.89 137.66 684,418 +1.24(+0.91%)
Sep 07, 2021 138.27 139.49 133.52 136.42 771,090 -0.78(-0.57%)
Sep 03, 2021 132.44 139.85 130.18 137.20 1,332,543 +4.53(+3.41%)
Sep 02, 2021 132.77 138.96 130.77 132.67 2,627,353 +0.71(+0.54%)
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.