Ambarella Inc (NQ: AMBA )

101.76 USD +0.64 (+0.63%)
Streaming Delayed Price Updated: 10:00 AM EDT, Jun 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 39.12 39.50 38.45 38.61 977,809 -0.18(-0.46%)
Jun 28, 2018 39.99 39.99 38.17 38.79 1,392,828 -1.30(-3.24%)
Jun 27, 2018 41.87 42.13 40.03 40.09 844,385 -1.88(-4.48%)
Jun 26, 2018 41.71 42.24 41.38 41.97 487,684 +0.08(+0.19%)
Jun 25, 2018 43.02 43.02 41.32 41.89 908,127 -1.35(-3.12%)
Jun 22, 2018 43.92 44.23 43.18 43.24 579,812 -0.44(-1.01%)
Jun 21, 2018 44.46 44.90 43.37 43.68 717,935 -0.64(-1.44%)
Jun 20, 2018 43.28 44.69 43.25 44.32 824,552 +1.20(+2.78%)
Jun 19, 2018 43.41 44.00 42.56 43.12 567,227 -0.46(-1.06%)
Jun 18, 2018 43.05 43.70 42.70 43.58 832,384 -0.05(-0.11%)
Jun 15, 2018 42.66 42.66 43.63 1,417,180 +0.97(+2.27%)
Jun 14, 2018 43.31 44.08 42.41 42.66 1,071,379 -0.56(-1.30%)
Jun 13, 2018 43.06 43.98 43.04 43.22 894,013 +0.06(+0.14%)
Jun 12, 2018 43.50 43.78 42.56 43.16 1,190,359 -0.23(-0.53%)
Jun 11, 2018 42.47 43.58 42.40 43.39 1,654,953 +0.73(+1.71%)
Jun 08, 2018 42.84 43.42 42.20 42.66 1,741,887 -0.69(-1.59%)
Jun 07, 2018 43.26 43.65 42.01 43.35 3,619,740 +0.35(+0.81%)
Jun 06, 2018 43.00 10,873,944 -6.39(-12.94%)
Jun 05, 2018 49.43 50.08 48.69 49.39 2,947,659 -0.17(-0.34%)
Jun 04, 2018 49.30 49.63 48.66 49.56 812,048 +0.41(+0.83%)
Jun 01, 2018 49.37 50.00 48.58 49.15 902,243 +0.29(+0.59%)
May 31, 2018 49.90 50.67 48.80 48.86 698,410 -0.95(-1.91%)
May 30, 2018 49.96 51.10 49.17 49.81 891,490 +0.01(+0.02%)
May 29, 2018 50.25 51.34 49.33 49.80 1,044,772 -0.50(-0.99%)
May 25, 2018 50.30 50.30 50.30 0 -0.10(-0.20%)
May 24, 2018 50.69 51.48 50.11 50.40 497,903 -0.38(-0.75%)
May 23, 2018 50.24 50.91 49.08 50.78 626,548 -0.07(-0.14%)
May 22, 2018 50.16 50.94 49.55 50.85 935,598 +1.08(+2.17%)
May 21, 2018 50.53 50.99 48.69 49.77 1,221,081 -0.69(-1.37%)
May 18, 2018 51.10 52.26 50.20 50.46 1,675,318 +0.78(+1.57%)
May 17, 2018 54.62 55.50 49.01 49.68 4,143,497 -4.73(-8.69%)
May 16, 2018 50.61 55.10 50.50 54.41 3,885,826 +3.68(+7.25%)
May 15, 2018 51.32 51.55 50.07 50.73 434,389 -1.03(-1.99%)
May 14, 2018 51.90 53.23 51.65 51.76 433,533 +0.01(+0.02%)
May 11, 2018 52.47 52.47 51.20 51.75 493,882 -0.72(-1.37%)
May 10, 2018 52.76 53.30 51.81 52.47 664,343 +0.38(+0.73%)
May 09, 2018 50.61 52.68 50.01 52.09 948,000 +1.53(+3.03%)
May 08, 2018 50.00 51.62 49.50 50.56 618,749 +0.73(+1.46%)
May 07, 2018 49.21 50.52 48.28 49.83 718,865 +0.88(+1.80%)
May 04, 2018 48.16 49.23 47.43 48.95 470,357 +0.48(+0.99%)
May 03, 2018 47.96 48.83 47.60 48.47 318,583 +0.02(+0.04%)
May 02, 2018 47.84 49.24 47.05 48.45 776,456 +1.09(+2.30%)
May 01, 2018 46.80 47.52 46.00 47.36 630,856 +0.77(+1.65%)
Apr 30, 2018 46.47 46.86 46.02 46.59 564,304 -0.16(-0.34%)
Apr 27, 2018 48.02 48.13 46.29 46.75 502,743 -1.00(-2.09%)
Apr 26, 2018 46.81 47.85 46.00 47.75 884,538 +1.70(+3.69%)
Apr 25, 2018 46.51 47.43 45.36 46.05 1,034,659 -0.46(-0.99%)
Apr 24, 2018 48.02 48.75 45.86 46.51 956,635 -0.98(-2.06%)
Apr 23, 2018 51.37 51.48 46.83 47.49 1,055,645 -3.10(-6.13%)
Apr 20, 2018 48.33 50.88 47.89 50.59 1,491,677 +2.07(+4.27%)
Apr 19, 2018 49.43 49.50 48.06 48.52 944,212 -1.05(-2.12%)
Apr 18, 2018 51.34 51.50 49.02 49.57 1,231,455 -1.76(-3.43%)
Apr 17, 2018 52.81 52.98 50.93 51.33 697,378 -0.33(-0.64%)
Apr 16, 2018 52.13 53.20 51.47 51.66 815,926 -0.44(-0.84%)
Apr 13, 2018 51.70 52.50 50.89 52.10 654,752 +0.41(+0.79%)
Apr 12, 2018 50.97 53.49 49.56 51.69 2,473,256 +0.85(+1.67%)
Apr 11, 2018 45.65 52.15 45.57 50.84 2,866,607 +4.69(+10.16%)
Apr 10, 2018 45.30 46.67 44.88 46.15 765,228 +1.74(+3.92%)
Apr 09, 2018 44.68 45.57 44.21 44.41 940,513 -0.04(-0.09%)
Apr 06, 2018 46.12 46.40 44.13 44.45 837,427 -2.03(-4.37%)
Apr 05, 2018 47.27 47.50 46.24 46.48 530,586 -0.45(-0.96%)
Apr 04, 2018 46.26 47.25 45.90 46.93 992,395 -0.07(-0.15%)
Apr 03, 2018 47.09 47.74 46.39 47.00 650,530 +0.06(+0.13%)
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.