Ambarella Inc (NQ: AMBA )

167.08 USD -0.46 (-0.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 26.57 27.25 26.40 26.71 890,325 +0.34(+1.29%)
Mar 28, 2014 26.29 27.02 25.93 26.37 829,577 +0.13(+0.50%)
Mar 27, 2014 26.75 27.50 25.56 26.24 1,184,205 -0.60(-2.24%)
Mar 26, 2014 28.97 29.26 26.78 26.84 1,251,998 -1.87(-6.51%)
Mar 25, 2014 28.26 29.00 28.05 28.71 946,133 +0.94(+3.38%)
Mar 24, 2014 28.36 28.76 27.15 27.77 1,167,824 -0.11(-0.39%)
Mar 21, 2014 29.43 29.58 27.76 27.88 1,079,028 -1.16(-3.99%)
Mar 20, 2014 28.72 30.30 28.68 29.04 980,573 +0.35(+1.22%)
Mar 19, 2014 29.65 30.09 28.32 28.69 819,572 -0.96(-3.24%)
Mar 18, 2014 28.00 29.67 27.86 29.65 792,033 +1.48(+5.25%)
Mar 17, 2014 28.12 28.90 28.04 28.17 704,652 +0.26(+0.93%)
Mar 14, 2014 28.25 28.93 27.40 27.91 1,093,638 -0.77(-2.68%)
Mar 13, 2014 29.72 30.30 27.85 28.68 1,584,639 -0.99(-3.34%)
Mar 12, 2014 29.19 30.34 29.00 29.67 1,210,778 +0.38(+1.30%)
Mar 11, 2014 31.14 31.55 28.88 29.29 2,089,071 -1.96(-6.27%)
Mar 10, 2014 31.37 32.31 30.51 31.25 998,367 -0.25(-0.79%)
Mar 07, 2014 33.16 34.50 30.60 31.50 2,522,040 -2.53(-7.43%)
Mar 06, 2014 35.00 35.10 33.51 34.03 2,061,456 -0.65(-1.87%)
Mar 05, 2014 34.85 35.38 33.41 34.68 1,866,334 -0.17(-0.49%)
Mar 04, 2014 33.40 34.93 33.40 34.85 1,751,253 +1.75(+5.29%)
Mar 03, 2014 32.69 33.45 31.68 33.10 1,461,350 -0.35(-1.05%)
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%)
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.