Ambarella Inc (NQ: AMBA )

65.46 -2.72 (-3.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 45.09 45.45 44.45 45.28 295,400 -0.07(-0.15%)
Jul 30, 2020 44.08 45.56 43.95 45.35 346,232 +0.81(+1.82%)
Jul 29, 2020 44.20 44.61 43.76 44.54 193,043 +0.63(+1.43%)
Jul 28, 2020 44.81 44.84 43.84 43.91 354,898 -1.27(-2.81%)
Jul 27, 2020 44.93 45.20 44.20 45.18 575,720 +0.60(+1.35%)
Jul 24, 2020 44.88 45.29 44.21 44.58 416,500 -0.68(-1.50%)
Jul 23, 2020 46.39 46.75 45.12 45.26 363,137 -1.07(-2.31%)
Jul 22, 2020 47.29 47.79 46.19 46.33 246,001 -0.94(-1.99%)
Jul 21, 2020 48.13 48.47 47.08 47.27 259,703 -0.69(-1.44%)
Jul 20, 2020 47.36 48.02 47.33 47.96 342,585 +0.59(+1.25%)
Jul 17, 2020 47.22 47.73 46.67 47.37 343,700 +0.48(+1.02%)
Jul 16, 2020 46.50 47.12 46.16 46.89 288,164 +0.20(+0.43%)
Jul 15, 2020 47.94 48.14 46.30 46.69 573,883 -0.97(-2.04%)
Jul 14, 2020 46.13 47.66 45.40 47.66 241,383 +1.18(+2.54%)
Jul 13, 2020 48.84 49.06 46.43 46.48 346,607 -1.73(-3.59%)
Jul 10, 2020 48.09 48.62 47.59 48.21 299,000 +0.07(+0.15%)
Jul 09, 2020 47.70 48.63 46.92 48.14 319,770 +0.58(+1.22%)
Jul 08, 2020 47.92 48.30 46.73 47.56 350,621 +0.01(+0.02%)
Jul 07, 2020 49.21 49.78 47.52 47.55 726,396 +0.76(+1.62%)
Jul 06, 2020 45.88 46.90 45.88 46.79 350,444 +1.58(+3.49%)
Jul 02, 2020 45.61 45.98 45.04 45.21 378,500 -0.02(-0.04%)
Jul 01, 2020 45.65 46.03 44.96 45.23 333,347 -0.57(-1.24%)
Jun 30, 2020 44.29 46.15 44.29 45.80 412,303 +1.36(+3.06%)
Jun 29, 2020 44.81 44.99 43.69 44.44 696,643 -0.42(-0.94%)
Jun 26, 2020 46.38 46.73 44.70 44.86 737,700 -2.00(-4.27%)
Jun 25, 2020 47.52 47.81 45.92 46.86 987,743 -0.96(-2.01%)
Jun 24, 2020 49.38 49.82 47.68 47.82 533,707 -1.69(-3.41%)
Jun 23, 2020 50.22 50.65 48.84 49.51 829,742 +0.68(+1.39%)
Jun 22, 2020 49.19 49.46 48.22 48.83 620,069 -0.07(-0.14%)
Jun 19, 2020 50.18 50.85 48.89 48.90 877,200 -0.94(-1.89%)
Jun 18, 2020 51.15 51.20 49.71 49.84 618,186 -1.56(-3.04%)
Jun 17, 2020 52.25 52.40 51.04 51.40 328,787 -0.31(-0.60%)
Jun 16, 2020 53.23 53.51 51.19 51.71 427,406 -0.12(-0.23%)
Jun 15, 2020 49.50 51.83 49.13 51.83 569,413 +1.28(+2.53%)
Jun 12, 2020 52.93 53.00 49.31 50.55 539,900 -0.73(-1.42%)
Jun 11, 2020 53.05 54.05 51.25 51.28 406,275 -3.39(-6.20%)
Jun 10, 2020 55.25 55.30 53.65 54.67 301,635 -0.20(-0.36%)
Jun 09, 2020 52.84 55.28 52.57 54.87 450,878 +1.27(+2.37%)
Jun 08, 2020 54.36 54.36 52.61 53.60 594,861 -0.08(-0.15%)
Jun 05, 2020 55.71 56.32 53.60 53.68 748,100 -1.07(-1.95%)
Jun 04, 2020 53.20 55.71 53.00 54.75 913,348 +1.76(+3.32%)
Jun 03, 2020 58.19 58.67 52.91 52.99 2,613,945 -8.56(-13.91%)
Jun 02, 2020 58.00 62.15 57.15 61.55 1,822,827 +3.77(+6.52%)
Jun 01, 2020 57.24 58.41 55.67 57.78 521,348 +1.04(+1.83%)
May 29, 2020 55.04 56.77 54.22 56.74 395,600 +1.29(+2.33%)
May 28, 2020 56.96 57.24 54.73 55.45 383,440 -1.60(-2.80%)
May 27, 2020 57.46 57.68 55.37 57.05 572,795 +0.75(+1.33%)
May 26, 2020 58.30 58.99 56.08 56.30 512,894 -0.99(-1.73%)
May 22, 2020 57.00 57.54 56.36 57.29 195,600 +0.05(+0.09%)
May 21, 2020 57.74 58.11 56.04 57.24 218,519 -0.51(-0.88%)
May 20, 2020 56.74 57.93 56.72 57.75 305,824 +1.86(+3.33%)
May 19, 2020 54.81 57.73 54.64 55.89 324,430 +0.95(+1.73%)
May 18, 2020 53.37 55.25 53.02 54.94 449,924 +2.74(+5.25%)
May 15, 2020 50.71 52.63 50.02 52.20 432,300 +0.37(+0.71%)
May 14, 2020 51.51 51.97 49.38 51.83 316,549 -0.04(-0.08%)
May 13, 2020 52.43 53.56 50.89 51.87 368,791 -0.05(-0.10%)
May 12, 2020 56.04 56.24 51.90 51.92 346,747 -3.02(-5.50%)
May 11, 2020 54.37 55.91 53.85 54.94 374,846 +0.19(+0.35%)
May 08, 2020 53.25 54.86 53.25 54.75 240,900 +2.30(+4.39%)
May 07, 2020 52.11 52.66 51.00 52.45 195,770 +1.06(+2.06%)
May 06, 2020 51.24 52.21 50.67 51.39 186,646 +0.99(+1.96%)
May 05, 2020 50.45 51.66 49.95 50.40 169,170 +0.87(+1.76%)
May 04, 2020 48.64 49.53 48.02 49.53 331,718 +0.53(+1.08%)
May 01, 2020 50.78 52.40 47.91 49.00 468,500 -3.58(-6.81%)
Apr 30, 2020 55.00 55.00 52.45 52.58 522,264 -3.14(-5.64%)
Apr 29, 2020 54.00 56.40 53.65 55.72 478,881 +3.15(+5.99%)
Apr 28, 2020 53.44 53.90 52.01 52.57 173,124 +0.14(+0.27%)
Apr 27, 2020 53.82 54.72 52.24 52.43 539,898 +0.38(+0.73%)
Apr 24, 2020 50.58 52.15 50.26 52.05 223,300 +1.35(+2.66%)
Apr 23, 2020 50.21 51.15 49.77 50.70 262,269 +0.34(+0.68%)
Apr 22, 2020 50.45 51.47 49.64 50.36 253,903 +1.42(+2.90%)
Apr 21, 2020 48.97 49.88 48.23 48.94 403,380 -1.09(-2.18%)
Apr 20, 2020 49.00 51.32 48.22 50.03 486,056 +0.78(+1.58%)
Apr 17, 2020 49.33 49.95 48.23 49.25 310,300 +1.03(+2.14%)
Apr 16, 2020 48.03 48.79 46.56 48.22 327,573 +0.26(+0.54%)
Apr 15, 2020 48.15 48.55 47.14 47.96 347,103 -1.73(-3.48%)
Apr 14, 2020 49.68 50.79 49.21 49.69 498,945 +1.04(+2.14%)
Apr 13, 2020 48.01 49.06 47.39 48.65 296,470 +0.93(+1.95%)
Apr 09, 2020 48.75 49.44 47.41 47.72 568,200 +0.18(+0.38%)
Apr 08, 2020 47.72 48.43 47.19 47.54 422,017 +0.42(+0.89%)
Apr 07, 2020 50.63 50.81 46.63 47.12 534,662 -2.01(-4.09%)
Apr 06, 2020 47.37 49.23 46.89 49.13 395,674 +3.70(+8.14%)
Apr 03, 2020 46.62 47.54 44.77 45.43 316,400 -1.18(-2.53%)
Apr 02, 2020 46.56 47.40 45.27 46.61 405,336 -0.37(-0.79%)
Apr 01, 2020 47.16 48.81 46.18 46.98 463,705 -1.58(-3.25%)
Mar 31, 2020 47.77 50.69 47.04 48.56 741,409 +1.27(+2.69%)
Mar 30, 2020 48.16 49.69 46.61 47.29 416,105 -0.59(-1.23%)
Mar 27, 2020 47.30 50.00 47.26 47.88 475,500 -2.22(-4.43%)
Mar 26, 2020 49.05 51.52 47.71 50.10 726,029 +3.22(+6.87%)
Mar 25, 2020 46.31 49.13 44.00 46.88 661,976 +1.17(+2.56%)
Mar 24, 2020 43.80 47.02 43.67 45.71 590,172 +3.20(+7.53%)
Mar 23, 2020 40.79 42.67 38.53 42.51 667,456 +2.20(+5.46%)
Mar 20, 2020 41.98 44.02 40.00 40.31 725,700 -0.90(-2.18%)
Mar 19, 2020 38.38 42.52 37.50 41.21 818,171 +1.98(+5.05%)
Mar 18, 2020 38.00 41.64 37.26 39.23 1,099,631 -1.85(-4.50%)
Mar 17, 2020 37.32 41.41 36.02 41.08 878,509 +3.62(+9.66%)
Mar 16, 2020 40.46 41.94 37.34 37.46 840,689 -7.73(-17.11%)
Mar 13, 2020 41.77 45.43 39.86 45.19 850,200 +5.76(+14.61%)
Mar 12, 2020 40.54 41.56 37.97 39.43 868,008 -4.54(-10.33%)
Mar 11, 2020 45.74 46.92 43.28 43.97 726,539 -3.07(-6.53%)
Mar 10, 2020 45.76 47.35 44.83 47.04 918,095 +3.24(+7.40%)
Mar 09, 2020 45.58 47.66 43.72 43.80 1,208,499 -6.84(-13.51%)
Mar 06, 2020 48.85 52.37 48.40 50.64 881,800 -0.13(-0.26%)
Mar 05, 2020 53.81 54.92 50.26 50.77 1,333,131 -4.41(-7.99%)
Mar 04, 2020 62.15 62.41 54.50 55.18 2,518,399 -2.93(-5.04%)
Mar 03, 2020 60.37 61.79 58.00 58.11 808,042 -1.76(-2.94%)
Mar 02, 2020 59.96 59.96 58.24 59.87 600,957 +0.42(+0.71%)
Feb 28, 2020 55.46 60.04 55.22 59.45 693,400 +1.07(+1.83%)
Feb 27, 2020 59.81 60.99 58.09 58.38 552,354 -3.75(-6.04%)
Feb 26, 2020 63.17 64.70 61.86 62.13 338,632 -0.69(-1.10%)
Feb 25, 2020 65.13 65.33 62.31 62.82 503,615 -1.77(-2.74%)
Feb 24, 2020 64.24 65.68 63.00 64.59 413,052 -2.86(-4.24%)
Feb 21, 2020 68.76 69.08 66.62 67.45 356,000 -1.81(-2.61%)
Feb 20, 2020 69.42 69.67 67.63 69.26 495,871 -0.32(-0.46%)
Feb 19, 2020 70.19 70.34 68.45 69.58 491,129 +0.04(+0.06%)
Feb 18, 2020 70.00 70.83 68.09 69.54 513,186 -1.98(-2.77%)
Feb 14, 2020 71.41 71.90 69.54 71.52 403,700 +0.67(+0.95%)
Feb 13, 2020 72.00 73.40 70.57 70.85 600,929 -1.72(-2.37%)
Feb 12, 2020 67.45 73.59 67.45 72.57 1,532,319 +5.12(+7.59%)
Feb 11, 2020 63.37 68.53 62.77 67.45 1,078,957 +4.65(+7.40%)
Feb 10, 2020 61.63 62.98 61.47 62.80 242,449 +0.49(+0.79%)
Feb 07, 2020 63.43 63.43 62.27 62.31 310,900 -0.99(-1.56%)
Feb 06, 2020 63.19 63.50 62.15 63.30 390,189 +0.48(+0.76%)
Feb 05, 2020 62.40 63.12 61.59 62.82 441,412 +1.42(+2.31%)
Feb 04, 2020 60.62 61.51 59.74 61.40 398,918 +2.03(+3.42%)
Feb 03, 2020 59.40 59.91 58.73 59.37 368,661 +0.23(+0.39%)
Jan 31, 2020 60.60 60.74 58.67 59.14 598,000 -1.90(-3.11%)
Jan 30, 2020 61.92 62.60 59.62 61.04 812,764 +2.95(+5.08%)
Jan 29, 2020 59.29 59.35 58.07 58.09 288,266 -0.85(-1.44%)
Jan 28, 2020 58.87 59.73 58.61 58.94 557,742 +0.41(+0.70%)
Jan 27, 2020 58.82 59.60 58.30 58.53 527,351 -1.96(-3.24%)
Jan 24, 2020 61.35 61.74 60.21 60.49 667,300 -0.26(-0.43%)
Jan 23, 2020 60.92 61.19 60.10 60.75 274,574 -0.20(-0.33%)
Jan 22, 2020 60.93 61.51 60.60 60.95 388,002 +0.56(+0.93%)
Jan 21, 2020 62.27 62.44 60.37 60.39 553,235 -2.30(-3.67%)
Jan 17, 2020 63.73 63.82 62.23 62.69 476,600 -0.76(-1.20%)
Jan 16, 2020 62.59 63.88 62.26 63.45 721,637 +1.40(+2.26%)
Jan 15, 2020 63.92 64.32 61.66 62.05 1,259,131 -1.97(-3.08%)
Jan 14, 2020 63.40 64.22 62.84 64.02 545,059 +0.26(+0.41%)
Jan 13, 2020 62.86 63.89 62.59 63.76 509,288 +1.34(+2.15%)
Jan 10, 2020 63.07 63.60 62.22 62.42 474,800 -0.34(-0.54%)
Jan 09, 2020 65.00 65.23 62.36 62.76 915,482 -1.83(-2.83%)
Jan 08, 2020 63.68 64.97 63.13 64.59 837,422 +0.91(+1.43%)
Jan 07, 2020 63.12 64.50 63.03 63.68 552,145 +0.87(+1.39%)
Jan 06, 2020 61.22 63.35 61.10 62.81 718,368 -0.01(-0.02%)
Jan 03, 2020 61.68 63.02 61.50 62.82 459,900 +0.06(+0.10%)
Jan 02, 2020 61.36 62.76 60.54 62.76 616,786 +2.20(+3.63%)
Dec 31, 2019 60.09 60.86 59.80 60.56 489,700 +0.01(+0.02%)
Dec 30, 2019 60.00 60.89 59.65 60.55 593,024 +0.64(+1.07%)
Dec 27, 2019 61.02 61.24 59.68 59.91 614,400 -0.94(-1.54%)
Dec 26, 2019 59.13 60.89 58.76 60.85 620,995 +1.72(+2.91%)
Dec 24, 2019 58.41 59.29 58.40 59.13 476,000 +0.70(+1.20%)
Dec 23, 2019 57.98 58.87 57.53 58.43 511,548 +0.46(+0.79%)
Dec 20, 2019 57.73 58.18 57.21 57.97 1,117,900 +0.53(+0.92%)
Dec 19, 2019 56.90 58.18 56.90 57.44 551,146 +0.58(+1.02%)
Dec 18, 2019 56.70 57.08 56.09 56.86 541,075 +0.39(+0.69%)
Dec 17, 2019 56.66 56.73 55.38 56.47 555,717 -0.10(-0.18%)
Dec 16, 2019 55.75 57.12 55.25 56.57 688,402 +1.60(+2.91%)
Dec 13, 2019 55.18 55.60 54.42 54.97 277,200 -0.12(-0.22%)
Dec 12, 2019 54.62 55.86 54.30 55.09 472,224 +0.47(+0.86%)
Dec 11, 2019 52.79 55.49 52.68 54.62 1,073,508 +2.10(+4.00%)
Dec 10, 2019 51.25 52.91 51.20 52.52 736,870 +1.23(+2.40%)
Dec 09, 2019 53.38 53.72 51.16 51.29 1,020,429 -2.43(-4.52%)
Dec 06, 2019 53.39 54.02 53.04 53.72 499,400 +1.10(+2.09%)
Dec 05, 2019 52.75 53.09 52.04 52.62 810,271 +0.04(+0.08%)
Dec 04, 2019 52.05 52.96 51.87 52.58 429,763 +1.08(+2.10%)
Dec 03, 2019 51.51 52.35 51.28 51.50 547,678 -1.13(-2.15%)
Dec 02, 2019 54.88 54.88 52.50 52.63 639,813 -2.11(-3.85%)
Nov 29, 2019 54.60 55.66 54.20 54.74 399,400 -0.46(-0.84%)
Nov 27, 2019 53.72 55.28 53.51 55.20 730,500 +1.41(+2.63%)
Nov 26, 2019 60.37 61.75 53.44 53.79 2,577,694 -4.24(-7.31%)
Nov 25, 2019 55.30 58.10 55.30 58.03 1,395,300 +3.31(+6.05%)
Nov 22, 2019 54.67 55.11 54.44 54.72 436,300 +0.27(+0.50%)
Nov 21, 2019 55.49 55.80 54.42 54.45 422,124 -1.17(-2.10%)
Nov 20, 2019 56.11 56.95 55.26 55.62 507,905 -1.09(-1.92%)
Nov 19, 2019 57.68 57.87 56.02 56.71 415,203 -0.82(-1.43%)
Nov 18, 2019 58.26 58.35 56.99 57.53 547,044 -0.86(-1.47%)
Nov 15, 2019 58.58 59.22 57.97 58.39 633,400 +0.66(+1.14%)
Nov 14, 2019 57.78 58.08 57.33 57.73 282,346 +0.10(+0.17%)
Nov 13, 2019 58.16 58.60 57.38 57.63 675,351 -0.82(-1.40%)
Nov 12, 2019 57.56 58.65 57.56 58.45 738,820 +0.92(+1.60%)
Nov 11, 2019 55.59 57.92 55.48 57.53 569,323 +1.43(+2.55%)
Nov 08, 2019 55.52 56.16 54.82 56.10 360,800 +0.48(+0.86%)
Nov 07, 2019 55.87 56.65 55.43 55.62 360,535 +0.43(+0.78%)
Nov 06, 2019 55.98 56.45 55.03 55.19 793,896 -1.08(-1.92%)
Nov 05, 2019 53.64 56.57 53.58 56.27 1,085,729 +2.92(+5.46%)
Nov 04, 2019 53.57 54.12 53.00 53.35 459,897 +0.25(+0.48%)
Nov 01, 2019 52.82 53.29 52.30 53.10 300,400 +0.47(+0.89%)
Oct 31, 2019 53.18 53.18 51.90 52.63 253,285 -0.59(-1.11%)
Oct 30, 2019 53.08 53.68 52.56 53.22 452,801 +0.35(+0.66%)
Oct 29, 2019 53.66 53.83 52.80 52.87 302,968 -0.73(-1.36%)
Oct 28, 2019 53.25 53.94 53.22 53.60 493,155 +0.63(+1.19%)
Oct 25, 2019 53.06 53.59 52.60 52.97 344,300 -0.20(-0.38%)
Oct 24, 2019 53.59 54.18 53.01 53.17 382,214 +0.05(+0.09%)
Oct 23, 2019 53.27 53.88 52.57 53.12 407,143 -0.63(-1.17%)
Oct 22, 2019 54.11 54.15 53.32 53.75 353,321 -0.36(-0.67%)
Oct 21, 2019 54.44 54.85 53.79 54.11 294,662 +0.45(+0.84%)
Oct 18, 2019 53.80 54.30 53.03 53.66 461,900 -0.70(-1.29%)
Oct 17, 2019 54.06 54.77 53.61 54.36 364,477 +0.76(+1.42%)
Oct 16, 2019 54.32 54.98 53.30 53.60 676,255 -1.10(-2.01%)
Oct 15, 2019 55.62 56.66 54.25 54.70 1,280,733 +1.64(+3.09%)
Oct 14, 2019 53.13 53.57 52.55 53.06 355,591 -0.54(-1.01%)
Oct 11, 2019 53.20 54.72 53.20 53.60 649,300 +1.22(+2.33%)
Oct 10, 2019 51.91 52.72 51.52 52.38 706,422 +0.50(+0.96%)
Oct 09, 2019 52.34 53.38 51.26 51.88 1,101,108 +0.09(+0.17%)
Oct 08, 2019 49.57 52.99 49.50 51.79 5,004,173 -5.43(-9.49%)
Oct 07, 2019 57.82 58.53 57.21 57.22 494,058 -0.87(-1.50%)
Oct 04, 2019 58.09 58.28 57.04 58.09 397,000 +0.49(+0.85%)
Oct 03, 2019 57.00 58.35 56.21 57.60 696,230 +0.72(+1.27%)
Oct 02, 2019 57.98 58.91 56.52 56.88 1,180,250 -2.65(-4.45%)
Oct 01, 2019 63.53 63.81 59.39 59.53 982,668 -3.30(-5.25%)
Sep 30, 2019 62.51 63.39 62.25 62.83 599,252 +0.72(+1.16%)
Sep 27, 2019 61.89 62.72 61.52 62.11 641,000 -0.37(-0.59%)
Sep 26, 2019 63.56 63.81 62.16 62.48 520,394 -1.09(-1.71%)
Sep 25, 2019 63.39 63.91 62.35 63.57 553,210 -0.09(-0.14%)
Sep 24, 2019 65.00 65.77 63.43 63.66 655,092 -1.00(-1.55%)
Sep 23, 2019 64.00 64.79 63.12 64.66 486,463 +0.90(+1.41%)
Sep 20, 2019 64.79 65.04 63.69 63.76 2,350,400 -0.90(-1.39%)
Sep 19, 2019 64.05 65.87 63.90 64.66 560,365 +0.15(+0.23%)
Sep 18, 2019 64.10 65.79 63.75 64.51 976,161 +0.03(+0.05%)
Sep 17, 2019 64.37 64.84 63.68 64.48 833,065 -0.21(-0.32%)
Sep 16, 2019 64.34 65.85 63.72 64.69 822,797 -0.22(-0.34%)
Sep 13, 2019 65.11 65.82 64.50 64.91 732,600 -0.38(-0.58%)
Sep 12, 2019 66.03 66.45 64.55 65.29 1,045,076 -1.01(-1.52%)
Sep 11, 2019 63.63 67.15 63.26 66.30 1,175,846 +2.54(+3.98%)
Sep 10, 2019 64.71 65.39 63.39 63.76 936,301 -1.19(-1.83%)
Sep 09, 2019 62.78 65.10 62.70 64.95 1,179,246 +2.43(+3.89%)
Sep 06, 2019 60.01 63.59 59.79 62.52 926,700 +2.29(+3.80%)
Sep 05, 2019 59.76 60.81 59.31 60.23 818,369 +1.13(+1.91%)
Sep 04, 2019 58.10 59.66 57.21 59.10 1,133,977 +0.81(+1.39%)
Sep 03, 2019 55.50 59.08 55.10 58.29 2,240,761 +2.42(+4.33%)
Aug 30, 2019 55.94 56.90 54.04 55.87 7,315,000 +8.50(+17.94%)
Aug 29, 2019 46.00 47.46 46.00 47.37 814,466 +2.25(+4.99%)
Aug 28, 2019 43.50 45.22 43.01 45.12 482,923 +1.39(+3.18%)
Aug 27, 2019 45.73 45.83 43.62 43.73 391,049 -1.72(-3.78%)
Aug 26, 2019 45.51 45.62 45.04 45.45 270,968 +0.80(+1.79%)
Aug 23, 2019 46.51 46.86 44.36 44.65 354,200 -2.05(-4.39%)
Aug 22, 2019 47.20 47.34 46.09 46.70 204,747 -0.51(-1.08%)
Aug 21, 2019 46.92 47.52 46.47 47.21 216,205 +0.81(+1.75%)
Aug 20, 2019 46.20 46.71 45.80 46.40 139,977 -0.07(-0.15%)
Aug 19, 2019 46.24 46.90 46.11 46.47 212,360 +0.84(+1.84%)
Aug 16, 2019 44.96 45.99 44.75 45.63 229,400 +1.03(+2.31%)
Aug 15, 2019 44.58 45.18 44.29 44.60 197,264 +0.03(+0.07%)
Aug 14, 2019 44.75 44.83 44.08 44.57 300,437 -1.18(-2.58%)
Aug 13, 2019 44.40 46.39 44.07 45.75 281,535 +1.17(+2.62%)
Aug 12, 2019 44.88 45.79 44.30 44.58 281,012 -0.74(-1.63%)
Aug 09, 2019 46.46 46.53 44.68 45.32 246,400 -1.47(-3.14%)
Aug 08, 2019 46.20 47.05 45.88 46.79 281,295 +0.99(+2.16%)
Aug 07, 2019 44.68 46.00 44.68 45.80 254,276 +0.24(+0.53%)
Aug 06, 2019 45.09 46.42 44.58 45.56 392,690 +0.97(+2.18%)
Aug 05, 2019 45.29 45.53 44.10 44.59 354,685 -2.04(-4.37%)
Aug 02, 2019 47.22 47.50 46.42 46.63 374,900 -0.93(-1.96%)
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.