Ambarella Inc (NQ: AMBA )

162.89 USD -5.82 (-3.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 34.01 34.76 32.20 33.45 1,437,744 -0.46(-1.36%)
Feb 27, 2014 32.64 34.09 32.64 33.91 1,214,841 +1.39(+4.27%)
Feb 26, 2014 31.58 33.25 31.26 32.52 1,204,463 +1.43(+4.60%)
Feb 25, 2014 31.80 32.41 30.75 31.09 1,088,290 -0.48(-1.52%)
Feb 24, 2014 32.13 32.21 31.57 31.57 811,483 -0.27(-0.85%)
Feb 21, 2014 32.00 32.70 31.65 31.84 1,183,496 +0.19(+0.60%)
Feb 20, 2014 30.66 31.91 30.33 31.65 848,490 +0.77(+2.49%)
Feb 19, 2014 31.58 32.46 30.50 30.88 1,249,130 -0.38(-1.22%)
Feb 18, 2014 30.24 31.43 29.82 31.26 1,198,560 +1.29(+4.30%)
Feb 14, 2014 29.96 29.97 29.97 29.97 720,500 +0.07(+0.23%)
Feb 13, 2014 28.64 29.96 27.81 29.90 1,140,852 +0.99(+3.42%)
Feb 12, 2014 29.93 30.80 28.68 28.91 1,159,406 -0.55(-1.87%)
Feb 11, 2014 28.64 29.87 28.40 29.46 1,870,004 +1.35(+4.80%)
Feb 10, 2014 27.40 28.46 27.32 28.11 1,485,764 +0.84(+3.08%)
Feb 07, 2014 25.76 28.58 25.75 27.27 1,869,875 +1.32(+5.09%)
Feb 06, 2014 27.10 27.15 25.50 25.95 1,708,403 -1.14(-4.21%)
Feb 05, 2014 29.40 29.46 24.69 27.09 4,838,871 -2.45(-8.29%)
Feb 04, 2014 30.50 30.78 29.27 29.54 1,105,923 -0.84(-2.76%)
Feb 03, 2014 32.11 32.48 30.06 30.38 1,115,435 -1.65(-5.15%)
Jan 31, 2014 31.29 32.65 31.06 32.03 718,830 -0.38(-1.17%)
Jan 30, 2014 32.47 33.10 32.20 32.41 831,073 +0.54(+1.69%)
Jan 29, 2014 31.65 32.48 30.75 31.87 1,015,580 +0.50(+1.59%)
Jan 28, 2014 31.37 31.89 30.76 31.37 793,930 +0.17(+0.54%)
Jan 27, 2014 29.61 31.60 29.29 31.20 1,275,311 +1.41(+4.73%)
Jan 24, 2014 30.87 31.05 29.55 29.79 1,061,466 -1.27(-4.09%)
Jan 23, 2014 31.58 31.92 30.53 31.06 1,063,403 -0.95(-2.97%)
Jan 22, 2014 32.50 32.50 31.51 32.01 751,000 -0.24(-0.74%)
Jan 21, 2014 32.75 32.84 31.44 32.25 1,229,292 +0.35(+1.10%)
Jan 17, 2014 32.70 31.90 31.90 31.90 1,806,300 -0.52(-1.60%)
Jan 16, 2014 32.12 33.20 32.09 32.42 1,823,234 +0.39(+1.22%)
Jan 15, 2014 31.71 32.90 30.72 32.03 1,979,668 +0.32(+1.01%)
Jan 14, 2014 29.60 32.40 29.60 31.71 2,542,943 +2.72(+9.38%)
Jan 13, 2014 30.01 30.38 28.77 28.99 1,961,935 -0.32(-1.09%)
Jan 10, 2014 31.34 31.98 28.13 29.31 4,259,587 -2.86(-8.89%)
Jan 09, 2014 32.63 33.28 31.76 32.17 1,874,829 -0.29(-0.89%)
Jan 08, 2014 34.73 34.85 30.88 32.46 5,696,722 -3.15(-8.85%)
Jan 07, 2014 34.56 36.49 34.10 35.61 2,231,815 +1.55(+4.55%)
Jan 06, 2014 34.94 35.02 33.94 34.06 1,982,906 -0.15(-0.44%)
Jan 03, 2014 33.11 34.45 33.09 34.21 1,619,490 +1.14(+3.45%)
Jan 02, 2014 33.98 34.00 32.25 33.07 2,018,696 -0.82(-2.42%)
Dec 31, 2013 32.40 33.89 33.89 33.89 1,839,400 +1.81(+5.64%)
Dec 30, 2013 32.56 32.59 31.09 32.08 1,492,761 +0.19(+0.60%)
Dec 27, 2013 30.95 32.82 30.77 31.89 2,067,418 +1.24(+4.05%)
Dec 26, 2013 29.20 30.99 28.90 30.65 1,662,480 +1.86(+6.46%)
Dec 24, 2013 28.97 29.45 27.77 28.79 1,144,453 -0.17(-0.59%)
Dec 23, 2013 29.24 29.42 28.52 28.96 1,534,307 +1.02(+3.65%)
Dec 20, 2013 25.56 28.83 25.55 27.94 3,824,339 +2.87(+11.45%)
Dec 19, 2013 25.00 25.49 24.61 25.07 710,176 +0.08(+0.32%)
Dec 18, 2013 24.86 25.07 24.13 24.99 473,628 +0.15(+0.60%)
Dec 17, 2013 24.43 25.10 24.43 24.84 693,313 +0.11(+0.44%)
Dec 16, 2013 25.00 25.41 24.69 24.73 1,049,611 -0.08(-0.32%)
Dec 13, 2013 24.55 25.11 24.50 24.81 839,582 +0.31(+1.27%)
Dec 12, 2013 24.00 24.75 23.90 24.50 1,031,235 +0.78(+3.29%)
Dec 11, 2013 25.00 25.09 23.64 23.72 1,150,864 -1.24(-4.97%)
Dec 10, 2013 25.00 25.10 23.92 24.96 1,213,732 +0.02(+0.08%)
Dec 09, 2013 24.73 25.69 24.72 24.94 852,685 +0.22(+0.89%)
Dec 06, 2013 25.20 25.30 23.55 24.72 0 +0.74(+3.09%)
Dec 05, 2013 24.13 25.08 23.84 23.98 1,919,338 -0.04(-0.17%)
Dec 04, 2013 23.60 24.25 23.11 24.02 0 +0.45(+1.91%)
Dec 03, 2013 24.00 24.00 23.29 23.57 0 -0.12(-0.51%)
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.