Skip to main content

Ambarella Inc (NQ: AMBA )

50.77 -0.50 (-0.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 90.50 91.84 88.61 90.21 2,622,297 +1.25(+1.41%)
May 28, 2015 90.07 91.27 87.77 88.96 1,680,274 -0.92(-1.02%)
May 27, 2015 88.00 90.77 87.63 89.88 2,672,056 +2.68(+3.07%)
May 26, 2015 83.90 87.25 83.18 87.20 1,719,758 +3.52(+4.21%)
May 22, 2015 83.34 83.68 83.68 83.68 1,295,700 +0.39(+0.47%)
May 21, 2015 86.26 86.34 82.70 83.29 2,047,387 -2.96(-3.43%)
May 20, 2015 83.88 86.75 82.92 86.25 1,745,871 +2.67(+3.19%)
May 19, 2015 81.39 84.48 81.36 83.58 1,737,585 +2.15(+2.64%)
May 18, 2015 79.86 81.69 78.51 81.43 1,909,866 +1.57(+1.97%)
May 15, 2015 75.95 79.97 75.60 79.86 2,293,477 +3.96(+5.22%)
May 14, 2015 73.50 75.95 73.34 75.90 1,403,283 +2.79(+3.82%)
May 13, 2015 72.90 73.90 72.69 73.11 655,882 +0.21(+0.29%)
May 12, 2015 71.14 73.30 70.39 72.90 897,569 +1.07(+1.48%)
May 11, 2015 71.98 73.48 71.34 71.83 979,541 -0.23(-0.33%)
May 08, 2015 63.02 65.07 62.82 72.07 1,316,630 -1.21(-1.65%)
May 07, 2015 73.00 74.70 72.30 73.28 737,694 -0.19(-0.26%)
May 06, 2015 72.50 73.64 71.60 73.47 706,741 +0.95(+1.31%)
May 05, 2015 74.96 75.14 71.81 72.52 1,019,125 -2.88(-3.82%)
May 04, 2015 76.44 77.80 75.20 75.40 1,127,732 -0.65(-0.85%)
May 01, 2015 73.34 76.14 73.31 76.05 1,036,860 +2.90(+3.96%)
Apr 30, 2015 75.18 75.36 72.31 73.15 1,004,048 -2.22(-2.95%)
Apr 29, 2015 74.02 76.20 73.24 75.37 1,814,534 +3.36(+4.67%)
Apr 28, 2015 70.42 72.17 68.30 72.01 1,253,615 +1.38(+1.95%)
Apr 27, 2015 71.34 73.12 70.31 70.63 894,130 -1.50(-2.08%)
Apr 24, 2015 73.14 73.77 70.29 72.13 1,137,140 -1.32(-1.80%)
Apr 23, 2015 74.16 74.61 73.18 73.45 701,027 -1.12(-1.50%)
Apr 22, 2015 74.47 75.50 73.65 74.57 583,119 +0.18(+0.25%)
Apr 21, 2015 75.00 75.40 73.34 74.39 584,485 -0.17(-0.23%)
Apr 20, 2015 73.00 75.36 72.98 74.56 885,418 +1.72(+2.36%)
Apr 17, 2015 73.71 74.50 71.80 72.84 1,001,244 -1.76(-2.36%)
Apr 16, 2015 74.55 75.62 74.24 74.60 669,900 -0.07(-0.09%)
Apr 15, 2015 75.32 75.95 74.02 74.67 757,820 -0.20(-0.27%)
Apr 14, 2015 75.17 76.20 74.53 74.87 554,807 -0.39(-0.52%)
Apr 13, 2015 76.09 76.99 74.79 75.26 770,598 -0.54(-0.71%)
Apr 10, 2015 75.07 76.95 75.03 75.80 875,014 +0.59(+0.78%)
Apr 09, 2015 74.90 75.45 73.66 75.21 844,652 +0.83(+1.12%)
Apr 08, 2015 73.20 74.99 73.12 74.38 993,103 +1.57(+2.16%)
Apr 07, 2015 74.01 74.95 72.75 72.81 810,284 -0.85(-1.16%)
Apr 06, 2015 73.72 74.97 73.01 73.66 989,278 -0.34(-0.46%)
Apr 02, 2015 74.15 74.00 74.00 74.00 1,121,800 +0.03(+0.04%)
Apr 01, 2015 74.73 74.89 71.70 73.97 1,779,742 -1.74(-2.30%)
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%)
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.