Ambarella Inc (NQ: AMBA )

59.45 +1.35 (+2.32%)
Streaming Delayed Price Updated: 11:15 AM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 54.21 54.74 53.70 54.40 1,373,922 +0.32(+0.59%)
Aug 30, 2017 54.35 54.85 54.05 54.08 490,673 -0.15(-0.28%)
Aug 29, 2017 53.96 54.59 53.25 54.23 767,152 -0.57(-1.04%)
Aug 28, 2017 53.17 54.93 53.05 54.80 691,596 +1.82(+3.44%)
Aug 25, 2017 52.61 53.59 52.32 52.98 473,468 +0.54(+1.03%)
Aug 24, 2017 53.33 53.94 52.34 52.44 601,888 -0.86(-1.61%)
Aug 23, 2017 51.24 53.49 50.73 53.30 679,330 +1.63(+3.15%)
Aug 22, 2017 49.75 52.30 49.70 51.67 913,345 +2.28(+4.62%)
Aug 21, 2017 50.61 50.65 49.22 49.39 400,073 -1.25(-2.47%)
Aug 18, 2017 50.33 51.10 50.26 50.64 345,959 +0.04(+0.08%)
Aug 17, 2017 50.63 51.35 50.43 50.60 346,130 -0.21(-0.41%)
Aug 16, 2017 51.61 52.15 50.47 50.81 461,386 -0.62(-1.21%)
Aug 15, 2017 52.12 52.60 51.32 51.43 386,217 -0.53(-1.02%)
Aug 14, 2017 51.14 52.20 50.57 51.96 414,522 +1.26(+2.49%)
Aug 11, 2017 50.68 51.00 50.04 50.70 395,239 +0.17(+0.34%)
Aug 10, 2017 51.34 51.86 49.80 50.53 734,556 -1.13(-2.19%)
Aug 09, 2017 52.00 52.75 51.34 51.66 500,939 -0.60(-1.15%)
Aug 08, 2017 51.03 52.81 50.90 52.26 744,386 +0.98(+1.91%)
Aug 07, 2017 50.89 51.60 50.63 51.28 662,692 +0.38(+0.75%)
Aug 04, 2017 51.01 52.00 50.76 50.90 509,924 +0.44(+0.87%)
Aug 03, 2017 50.92 51.59 50.09 50.46 418,287 -0.19(-0.38%)
Aug 02, 2017 51.87 51.95 50.27 50.65 527,438 -0.75(-1.46%)
Aug 01, 2017 50.22 51.51 49.60 51.40 665,286 +1.35(+2.70%)
Jul 31, 2017 50.22 50.28 49.48 50.05 358,482 +0.00(+0.00%)
Jul 28, 2017 49.26 50.16 49.21 50.05 399,635 +0.52(+1.05%)
Jul 27, 2017 50.66 51.06 49.22 49.53 836,778 -1.08(-2.13%)
Jul 26, 2017 50.84 51.23 50.08 50.61 487,478 -0.05(-0.10%)
Jul 25, 2017 50.11 50.96 49.99 50.66 469,216 +0.57(+1.14%)
Jul 24, 2017 50.65 50.65 49.84 50.09 476,006 -0.63(-1.24%)
Jul 21, 2017 51.27 51.27 50.25 50.72 344,665 -0.63(-1.23%)
Jul 20, 2017 51.46 51.75 51.01 51.35 374,468 -0.02(-0.04%)
Jul 19, 2017 51.23 51.81 51.05 51.37 362,498 +0.22(+0.43%)
Jul 18, 2017 50.80 52.16 50.33 51.15 817,145 +0.13(+0.25%)
Jul 17, 2017 51.70 51.97 50.89 51.02 632,705 -0.58(-1.12%)
Jul 14, 2017 51.80 52.60 51.52 51.60 672,837 -0.16(-0.31%)
Jul 13, 2017 50.80 51.87 50.57 51.76 1,099,591 +0.97(+1.91%)
Jul 12, 2017 51.08 51.56 50.31 50.79 567,808 +0.15(+0.30%)
Jul 11, 2017 50.02 50.66 49.44 50.64 681,265 +0.60(+1.20%)
Jul 10, 2017 48.74 50.23 48.63 50.04 996,131 +1.43(+2.94%)
Jul 07, 2017 48.84 49.38 48.45 48.61 407,354 -0.04(-0.08%)
Jul 06, 2017 48.93 48.04 48.65 760,296 -0.17(-0.35%)
Jul 05, 2017 48.05 50.74 47.85 48.82 3,643,178 +0.86(+1.79%)
Jul 03, 2017 48.91 48.95 47.34 47.96 598,288 -0.59(-1.22%)
Jun 30, 2017 49.42 49.83 48.53 48.55 622,663 -0.65(-1.32%)
Jun 29, 2017 49.99 50.54 48.46 49.20 851,304 -0.83(-1.66%)
Jun 28, 2017 49.07 50.28 48.91 50.03 655,705 +1.48(+3.05%)
Jun 27, 2017 49.60 50.27 48.53 48.55 792,437 -1.16(-2.33%)
Jun 26, 2017 49.54 49.82 48.53 49.71 743,592 +0.49(+1.00%)
Jun 23, 2017 49.85 49.12 49.22 523,491 -0.07(-0.14%)
Jun 22, 2017 48.86 49.60 48.86 49.29 639,700 +0.49(+1.00%)
Jun 21, 2017 49.00 49.69 48.66 48.80 586,155 -0.18(-0.37%)
Jun 20, 2017 49.44 49.48 48.59 48.98 629,958 -0.49(-0.99%)
Jun 19, 2017 49.25 50.24 49.01 49.47 745,391 +0.65(+1.33%)
Jun 16, 2017 48.85 49.64 48.13 48.82 1,218,555 -0.10(-0.20%)
Jun 15, 2017 48.20 49.38 48.15 48.92 1,042,921 -0.55(-1.11%)
Jun 14, 2017 51.00 51.49 49.41 49.47 1,446,323 -1.50(-2.94%)
Jun 13, 2017 51.16 51.65 50.33 50.97 1,596,332 +0.19(+0.37%)
Jun 12, 2017 50.89 51.73 50.04 50.78 1,637,463 -0.95(-1.84%)
Jun 09, 2017 54.20 54.54 50.91 51.73 1,763,985 -2.63(-4.84%)
Jun 08, 2017 53.64 54.50 51.50 54.36 3,719,692 +0.76(+1.42%)
Jun 07, 2017 56.60 56.62 52.95 53.60 8,424,678 -6.12(-10.25%)
Jun 06, 2017 59.58 60.60 58.09 59.72 2,205,277 +0.77(+1.31%)
Jun 05, 2017 59.59 59.69 58.28 58.95 1,115,321 -0.27(-0.46%)
Jun 02, 2017 58.83 59.90 58.12 59.22 797,481 +0.73(+1.25%)
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.