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 (%)
Nov 30, 2012 8.952 8.990 8.650 8.710 48,309 +0.01(+0.11%)
Nov 29, 2012 8.780 8.990 8.660 8.700 69,709 -0.03(-0.34%)
Nov 28, 2012 8.935 8.935 8.650 8.730 71,283 -0.15(-1.69%)
Nov 27, 2012 8.910 9.000 8.650 8.880 61,513 -0.04(-0.45%)
Nov 26, 2012 9.300 9.310 8.790 8.920 100,743 -0.38(-4.09%)
Nov 23, 2012 9.150 9.450 9.150 9.300 18,858 +0.15(+1.64%)
Nov 21, 2012 9.500 9.500 9.050 9.150 92,524 -0.16(-1.72%)
Nov 20, 2012 9.220 9.490 9.100 9.310 90,549 +0.09(+0.98%)
Nov 19, 2012 8.900 9.500 8.890 9.220 291,214 +0.51(+5.86%)
Nov 16, 2012 8.350 8.880 8.230 8.710 162,316 +0.35(+4.19%)
Nov 15, 2012 7.600 8.500 7.600 8.360 125,214 +0.48(+6.09%)
Nov 14, 2012 8.030 8.030 7.650 7.880 41,656 -0.12(-1.50%)
Nov 13, 2012 7.950 8.027 7.590 8.000 47,093 +0.27(+3.49%)
Nov 12, 2012 8.000 8.000 7.520 7.730 76,803 -0.27(-3.37%)
Nov 09, 2012 7.820 8.230 7.700 8.000 154,725 +0.18(+2.30%)
Nov 08, 2012 8.200 8.340 7.670 7.820 169,528 -0.37(-4.52%)
Nov 07, 2012 8.600 8.770 8.150 8.190 338,682 -0.40(-4.66%)
Nov 06, 2012 8.640 8.836 8.230 8.590 233,844 +0.36(+4.37%)
Nov 05, 2012 8.100 8.430 7.850 8.230 251,623 +0.53(+6.88%)
Nov 02, 2012 7.810 8.200 7.510 7.700 86,133 +0.05(+0.65%)
Nov 01, 2012 8.440 8.440 7.420 7.650 246,998 +0.43(+5.96%)
Oct 31, 2012 6.780 7.420 6.520 7.220 295,289 +0.64(+9.73%)
Oct 26, 2012 6.190 6.580 6.580 6.580 206,500 +0.34(+5.45%)
Oct 25, 2012 6.100 6.320 6.050 6.240 316,395 +0.22(+3.65%)
Oct 24, 2012 6.010 6.100 6.010 6.020 106,645 +0.02(+0.33%)
Oct 23, 2012 6.180 6.180 6.000 6.000 74,911 +0.00(+0.00%)
Oct 19, 2012 6.080 6.080 5.990 6.000 132,806 +0.00(+0.00%)
Oct 18, 2012 6.200 6.200 5.550 6.000 247,282 +0.00(+0.00%)
Oct 17, 2012 6.000 6.080 5.990 6.000 113,565 -0.01(-0.17%)
Oct 16, 2012 6.150 6.300 5.940 6.010 172,903 -0.14(-2.28%)
Oct 15, 2012 6.350 6.400 6.050 6.150 156,670 -0.08(-1.28%)
Oct 12, 2012 6.050 6.300 6.010 6.230 155,145 +0.15(+2.47%)
Oct 11, 2012 6.060 6.440 6.000 6.080 416,644 +0.02(+0.33%)
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.