Ambarella Inc (NQ: AMBA )

72.36 +0.19 (+0.26%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 47.77 50.69 47.04 48.56 741,409 +1.27(+2.69%)
Mar 30, 2020 48.16 49.69 46.61 47.29 416,105 -0.59(-1.23%)
Mar 27, 2020 47.30 50.00 47.26 47.88 475,500 -2.22(-4.43%)
Mar 26, 2020 49.05 51.52 47.71 50.10 726,029 +3.22(+6.87%)
Mar 25, 2020 46.31 49.13 44.00 46.88 661,976 +1.17(+2.56%)
Mar 24, 2020 43.80 47.02 43.67 45.71 590,172 +3.20(+7.53%)
Mar 23, 2020 40.79 42.67 38.53 42.51 667,456 +2.20(+5.46%)
Mar 20, 2020 41.98 44.02 40.00 40.31 725,700 -0.90(-2.18%)
Mar 19, 2020 38.38 42.52 37.50 41.21 818,171 +1.98(+5.05%)
Mar 18, 2020 38.00 41.64 37.26 39.23 1,099,631 -1.85(-4.50%)
Mar 17, 2020 37.32 41.41 36.02 41.08 878,509 +3.62(+9.66%)
Mar 16, 2020 40.46 41.94 37.34 37.46 840,689 -7.73(-17.11%)
Mar 13, 2020 41.77 45.43 39.86 45.19 850,200 +5.76(+14.61%)
Mar 12, 2020 40.54 41.56 37.97 39.43 868,008 -4.54(-10.33%)
Mar 11, 2020 45.74 46.92 43.28 43.97 726,539 -3.07(-6.53%)
Mar 10, 2020 45.76 47.35 44.83 47.04 918,095 +3.24(+7.40%)
Mar 09, 2020 45.58 47.66 43.72 43.80 1,208,499 -6.84(-13.51%)
Mar 06, 2020 48.85 52.37 48.40 50.64 881,800 -0.13(-0.26%)
Mar 05, 2020 53.81 54.92 50.26 50.77 1,333,131 -4.41(-7.99%)
Mar 04, 2020 62.15 62.41 54.50 55.18 2,518,399 -2.93(-5.04%)
Mar 03, 2020 60.37 61.79 58.00 58.11 808,042 -1.76(-2.94%)
Mar 02, 2020 59.96 59.96 58.24 59.87 600,957 +0.42(+0.71%)
Feb 28, 2020 55.46 60.04 55.22 59.45 693,400 +1.07(+1.83%)
Feb 27, 2020 59.81 60.99 58.09 58.38 552,354 -3.75(-6.04%)
Feb 26, 2020 63.17 64.70 61.86 62.13 338,632 -0.69(-1.10%)
Feb 25, 2020 65.13 65.33 62.31 62.82 503,615 -1.77(-2.74%)
Feb 24, 2020 64.24 65.68 63.00 64.59 413,052 -2.86(-4.24%)
Feb 21, 2020 68.76 69.08 66.62 67.45 356,000 -1.81(-2.61%)
Feb 20, 2020 69.42 69.67 67.63 69.26 495,871 -0.32(-0.46%)
Feb 19, 2020 70.19 70.34 68.45 69.58 491,129 +0.04(+0.06%)
Feb 18, 2020 70.00 70.83 68.09 69.54 513,186 -1.98(-2.77%)
Feb 14, 2020 71.41 71.90 69.54 71.52 403,700 +0.67(+0.95%)
Feb 13, 2020 72.00 73.40 70.57 70.85 600,929 -1.72(-2.37%)
Feb 12, 2020 67.45 73.59 67.45 72.57 1,532,319 +5.12(+7.59%)
Feb 11, 2020 63.37 68.53 62.77 67.45 1,078,957 +4.65(+7.40%)
Feb 10, 2020 61.63 62.98 61.47 62.80 242,449 +0.49(+0.79%)
Feb 07, 2020 63.43 63.43 62.27 62.31 310,900 -0.99(-1.56%)
Feb 06, 2020 63.19 63.50 62.15 63.30 390,189 +0.48(+0.76%)
Feb 05, 2020 62.40 63.12 61.59 62.82 441,412 +1.42(+2.31%)
Feb 04, 2020 60.62 61.51 59.74 61.40 398,918 +2.03(+3.42%)
Feb 03, 2020 59.40 59.91 58.73 59.37 368,661 +0.23(+0.39%)
Jan 31, 2020 60.60 60.74 58.67 59.14 598,000 -1.90(-3.11%)
Jan 30, 2020 61.92 62.60 59.62 61.04 812,764 +2.95(+5.08%)
Jan 29, 2020 59.29 59.35 58.07 58.09 288,266 -0.85(-1.44%)
Jan 28, 2020 58.87 59.73 58.61 58.94 557,742 +0.41(+0.70%)
Jan 27, 2020 58.82 59.60 58.30 58.53 527,351 -1.96(-3.24%)
Jan 24, 2020 61.35 61.74 60.21 60.49 667,300 -0.26(-0.43%)
Jan 23, 2020 60.92 61.19 60.10 60.75 274,574 -0.20(-0.33%)
Jan 22, 2020 60.93 61.51 60.60 60.95 388,002 +0.56(+0.93%)
Jan 21, 2020 62.27 62.44 60.37 60.39 553,235 -2.30(-3.67%)
Jan 17, 2020 63.73 63.82 62.23 62.69 476,600 -0.76(-1.20%)
Jan 16, 2020 62.59 63.88 62.26 63.45 721,637 +1.40(+2.26%)
Jan 15, 2020 63.92 64.32 61.66 62.05 1,259,131 -1.97(-3.08%)
Jan 14, 2020 63.40 64.22 62.84 64.02 545,059 +0.26(+0.41%)
Jan 13, 2020 62.86 63.89 62.59 63.76 509,288 +1.34(+2.15%)
Jan 10, 2020 63.07 63.60 62.22 62.42 474,800 -0.34(-0.54%)
Jan 09, 2020 65.00 65.23 62.36 62.76 915,482 -1.83(-2.83%)
Jan 08, 2020 63.68 64.97 63.13 64.59 837,422 +0.91(+1.43%)
Jan 07, 2020 63.12 64.50 63.03 63.68 552,145 +0.87(+1.39%)
Jan 06, 2020 61.22 63.35 61.10 62.81 718,368 -0.01(-0.02%)
Jan 03, 2020 61.68 63.02 61.50 62.82 459,900 +0.06(+0.10%)
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.