Ambarella Inc (NQ: AMBA )

101.12 USD +3.96 (+4.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 59.75 60.52 58.41 58.95 1,875,555 -0.83(-1.39%)
Feb 27, 2017 59.65 60.19 58.40 59.78 1,142,235 +1.05(+1.79%)
Feb 24, 2017 56.44 60.04 56.28 58.73 1,573,584 +1.70(+2.98%)
Feb 23, 2017 57.65 57.75 55.52 57.03 638,720 -0.61(-1.06%)
Feb 22, 2017 57.85 58.49 57.05 57.64 738,585 -0.07(-0.12%)
Feb 21, 2017 55.67 58.07 55.67 57.71 904,370 +2.24(+4.04%)
Feb 17, 2017 55.47 55.47 55.47 0 +0.23(+0.42%)
Feb 16, 2017 55.79 56.15 54.91 55.24 509,592 -0.54(-0.97%)
Feb 15, 2017 55.06 55.92 55.06 55.78 354,936 +0.73(+1.33%)
Feb 14, 2017 54.20 55.41 54.00 55.05 412,860 +0.75(+1.38%)
Feb 13, 2017 54.57 55.19 53.90 54.30 438,796 -0.22(-0.40%)
Feb 10, 2017 55.34 55.60 54.30 54.52 533,553 -0.29(-0.53%)
Feb 09, 2017 55.25 55.33 53.95 54.81 873,622 +1.05(+1.95%)
Feb 08, 2017 53.42 54.17 53.02 53.76 557,072 +0.13(+0.24%)
Feb 07, 2017 52.49 54.58 52.21 53.63 1,579,504 +1.58(+3.04%)
Feb 06, 2017 51.16 52.48 50.60 52.05 802,241 +0.47(+0.91%)
Feb 03, 2017 49.50 51.98 49.50 51.58 1,664,300 +1.03(+2.04%)
Feb 02, 2017 50.04 50.74 49.40 50.55 627,461 +0.51(+1.02%)
Feb 01, 2017 50.00 50.50 49.18 50.04 584,280 +0.43(+0.87%)
Jan 31, 2017 49.72 49.83 48.69 49.61 382,380 -0.17(-0.34%)
Jan 30, 2017 49.86 50.00 48.87 49.78 464,181 -0.29(-0.58%)
Jan 27, 2017 51.04 51.18 49.90 50.07 549,613 -0.93(-1.82%)
Jan 26, 2017 52.35 52.70 50.97 51.00 685,373 -1.05(-2.02%)
Jan 25, 2017 51.69 52.36 51.11 52.05 915,365 +1.06(+2.08%)
Jan 24, 2017 49.82 51.38 49.05 50.99 1,457,093 +2.40(+4.94%)
Jan 23, 2017 48.54 49.22 46.80 48.59 1,468,807 -0.27(-0.55%)
Jan 20, 2017 48.72 49.31 48.67 48.86 653,970 +0.21(+0.43%)
Jan 19, 2017 49.61 49.99 48.62 48.65 565,978 -0.77(-1.56%)
Jan 18, 2017 49.60 50.32 48.46 49.42 810,187 -0.15(-0.30%)
Jan 17, 2017 51.90 51.95 49.28 49.57 1,369,955 -2.07(-4.01%)
Jan 13, 2017 51.64 51.64 51.64 0 +0.83(+1.63%)
Jan 12, 2017 50.90 50.90 49.58 50.81 1,046,700 -0.19(-0.37%)
Jan 11, 2017 53.86 54.00 50.13 51.00 2,142,033 -2.71(-5.05%)
Jan 10, 2017 53.58 54.46 53.12 53.71 1,022,107 -0.06(-0.11%)
Jan 09, 2017 54.45 55.26 53.40 53.77 844,173 -0.85(-1.56%)
Jan 06, 2017 56.26 56.33 54.52 54.62 1,370,821 -1.72(-3.05%)
Jan 05, 2017 54.36 58.18 54.20 56.34 2,142,868 +2.72(+5.07%)
Jan 04, 2017 52.95 54.13 52.69 53.62 623,914 +1.08(+2.06%)
Jan 03, 2017 54.49 55.14 52.26 52.54 819,428 -1.59(-2.94%)
Dec 30, 2016 54.13 54.13 54.13 0 -0.14(-0.26%)
Dec 29, 2016 53.88 54.48 53.52 54.27 534,611 +0.16(+0.30%)
Dec 28, 2016 54.29 54.80 52.88 54.11 785,790 -0.51(-0.93%)
Dec 27, 2016 55.50 56.03 54.52 54.62 569,176 -0.84(-1.51%)
Dec 23, 2016 55.46 55.46 55.46 0 +1.12(+2.06%)
Dec 22, 2016 54.45 54.97 54.17 54.34 508,372 -0.26(-0.48%)
Dec 21, 2016 54.86 55.37 54.35 54.60 356,232 -0.23(-0.42%)
Dec 20, 2016 54.44 55.50 54.30 54.83 424,027 +0.30(+0.55%)
Dec 19, 2016 53.76 55.20 53.73 54.53 559,732 +0.52(+0.96%)
Dec 16, 2016 54.57 54.92 53.62 54.01 804,365 -0.68(-1.24%)
Dec 15, 2016 54.08 55.64 53.70 54.69 664,454 +0.60(+1.11%)
Dec 14, 2016 53.73 54.77 53.66 54.09 589,930 +0.36(+0.67%)
Dec 13, 2016 53.19 54.09 52.56 53.73 838,454 +0.68(+1.28%)
Dec 12, 2016 54.14 54.58 51.75 53.05 1,511,866 -1.41(-2.59%)
Dec 09, 2016 55.79 56.22 54.27 54.46 1,091,508 -1.12(-2.02%)
Dec 08, 2016 56.95 57.12 55.51 55.58 939,216 -1.09(-1.92%)
Dec 07, 2016 57.00 57.64 55.79 56.67 706,469 -0.54(-0.94%)
Dec 06, 2016 57.57 57.85 56.85 57.21 800,991 +0.15(+0.26%)
Dec 05, 2016 54.63 57.48 54.53 57.06 1,543,560 +2.59(+4.75%)
Dec 02, 2016 56.99 58.88 54.25 54.47 6,391,009 -6.92(-11.27%)
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.