Ambarella Inc (NQ: AMBA )

70.38 -1.98 (-2.74%)
Streaming Delayed Price Updated: 3:25 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 74.23 77.39 73.81 75.71 2,510,065 +1.10(+1.47%)
Mar 30, 2015 71.42 74.74 71.40 74.61 2,044,636 +4.26(+6.06%)
Mar 27, 2015 68.36 70.90 68.21 70.35 1,558,652 +1.84(+2.69%)
Mar 26, 2015 67.90 70.09 64.61 68.51 2,602,510 -1.05(-1.51%)
Mar 25, 2015 72.94 73.25 68.16 69.56 2,188,621 -3.16(-4.35%)
Mar 24, 2015 72.81 73.47 71.76 72.72 936,166 +0.47(+0.65%)
Mar 23, 2015 72.50 73.50 71.26 72.25 1,449,171 -0.14(-0.19%)
Mar 20, 2015 69.41 73.00 69.41 72.39 2,695,953 +3.14(+4.53%)
Mar 19, 2015 68.23 69.48 67.85 69.25 1,146,492 +0.77(+1.12%)
Mar 18, 2015 67.67 68.60 66.67 68.48 1,152,199 +0.67(+0.99%)
Mar 17, 2015 69.27 69.27 67.34 67.81 1,442,131 -1.46(-2.11%)
Mar 16, 2015 68.85 69.92 68.76 69.27 1,368,013 +0.83(+1.21%)
Mar 13, 2015 67.30 68.45 67.02 68.44 1,431,559 +0.92(+1.36%)
Mar 12, 2015 67.56 69.25 67.25 67.52 1,820,775 -0.10(-0.15%)
Mar 11, 2015 66.57 68.00 66.05 67.62 1,845,241 +0.96(+1.44%)
Mar 10, 2015 65.39 67.00 64.50 66.66 1,983,442 +0.35(+0.53%)
Mar 09, 2015 64.59 66.95 64.33 66.31 2,033,389 +2.09(+3.25%)
Mar 06, 2015 64.39 65.37 63.22 64.22 2,304,696 -0.17(-0.26%)
Mar 05, 2015 67.76 67.83 64.08 64.39 3,837,247 -3.10(-4.59%)
Mar 04, 2015 66.97 68.50 64.30 67.49 8,218,779 +4.44(+7.04%)
Mar 03, 2015 62.00 63.20 58.77 63.05 4,627,161 +1.40(+2.27%)
Mar 02, 2015 58.25 61.69 58.05 61.65 2,989,253 +4.26(+7.42%)
Feb 27, 2015 58.00 59.91 57.34 57.39 1,904,074 -0.62(-1.07%)
Feb 26, 2015 57.50 58.11 57.00 58.01 1,231,299 +1.37(+2.42%)
Feb 25, 2015 57.70 57.99 55.68 56.64 1,737,006 -1.06(-1.84%)
Feb 24, 2015 55.00 58.41 54.95 57.70 2,500,655 +2.79(+5.08%)
Feb 23, 2015 51.70 54.91 51.60 54.91 1,343,603 +3.16(+6.11%)
Feb 20, 2015 51.20 52.00 50.81 51.75 1,161,406 +0.38(+0.74%)
Feb 19, 2015 52.05 52.27 51.00 51.37 875,725 -0.31(-0.60%)
Feb 18, 2015 52.74 52.83 50.60 51.68 1,056,761 -0.97(-1.84%)
Feb 17, 2015 50.01 53.45 48.50 52.65 2,764,296 +1.94(+3.83%)
Feb 13, 2015 55.17 50.71 50.71 50.71 4,898,500 -4.46(-8.08%)
Feb 12, 2015 55.25 55.75 54.05 55.17 1,213,820 +0.33(+0.60%)
Feb 11, 2015 56.43 56.88 54.80 54.84 1,178,596 -1.41(-2.51%)
Feb 10, 2015 56.43 56.52 54.81 56.25 1,385,745 +0.67(+1.21%)
Feb 09, 2015 56.14 56.39 54.75 55.58 1,103,259 -0.44(-0.79%)
Feb 06, 2015 56.76 57.69 55.25 56.02 2,465,159 -3.19(-5.39%)
Feb 05, 2015 56.53 59.99 56.08 59.21 2,236,773 +2.69(+4.76%)
Feb 04, 2015 56.22 57.14 55.64 56.52 769,127 -0.20(-0.35%)
Feb 03, 2015 56.70 57.78 55.45 56.72 1,198,314 +0.11(+0.19%)
Feb 02, 2015 55.50 57.25 54.32 56.61 1,044,829 +1.30(+2.35%)
Jan 30, 2015 56.11 56.36 55.00 55.31 1,359,889 -1.37(-2.42%)
Jan 29, 2015 56.94 57.80 54.60 56.68 1,375,337 -0.32(-0.56%)
Jan 28, 2015 58.75 59.11 56.91 57.00 965,489 -0.82(-1.42%)
Jan 27, 2015 56.00 58.83 55.75 57.82 1,055,024 -0.02(-0.03%)
Jan 26, 2015 56.77 58.40 55.92 57.84 1,069,681 +1.36(+2.41%)
Jan 23, 2015 57.99 57.99 54.90 56.48 1,754,791 -1.92(-3.29%)
Jan 22, 2015 59.47 59.69 56.58 58.40 1,232,558 -0.71(-1.20%)
Jan 21, 2015 59.48 60.44 57.91 59.11 1,077,900 -0.11(-0.19%)
Jan 20, 2015 58.41 59.99 56.25 59.22 1,789,517 +2.76(+4.89%)
Jan 16, 2015 53.40 56.64 53.38 56.46 1,729,742 +2.85(+5.32%)
Jan 15, 2015 58.43 59.13 53.50 53.61 2,071,908 -4.34(-7.49%)
Jan 14, 2015 57.00 59.20 55.10 57.95 2,634,090 -2.32(-3.85%)
Jan 13, 2015 62.48 63.20 59.31 60.27 2,931,975 -1.63(-2.63%)
Jan 12, 2015 62.89 62.90 60.77 61.90 1,593,430 +0.07(+0.11%)
Jan 09, 2015 60.10 62.82 59.59 61.83 3,544,278 +1.83(+3.05%)
Jan 08, 2015 59.15 60.00 57.20 60.00 3,279,423 +0.00(+0.00%)
Jan 07, 2015 53.90 60.00 53.90 60.00 4,009,157 +7.12(+13.46%)
Jan 06, 2015 51.52 53.00 50.05 52.88 1,598,085 +2.21(+4.36%)
Jan 05, 2015 51.09 52.11 50.24 50.67 1,236,319 -0.35(-0.69%)
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.