Ambarella Inc (NQ: AMBA )

172.21 USD -9.00 (-4.97%)
Official Closing Price Updated: 2:54 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 48.87 49.90 48.26 49.01 1,102,140 +0.54(+1.11%)
Sep 28, 2017 48.42 48.96 47.70 48.47 855,742 -0.10(-0.21%)
Sep 27, 2017 47.54 49.37 47.50 48.57 2,317,809 +2.97(+6.51%)
Sep 26, 2017 46.63 46.66 45.48 45.60 785,197 -0.67(-1.45%)
Sep 25, 2017 46.71 47.20 45.84 46.27 631,053 -0.69(-1.47%)
Sep 22, 2017 45.64 46.97 45.51 46.96 1,079,615 +1.13(+2.47%)
Sep 21, 2017 46.00 46.82 45.73 45.83 1,003,967 -0.32(-0.69%)
Sep 20, 2017 46.36 46.45 45.84 46.15 755,485 -0.29(-0.62%)
Sep 19, 2017 46.84 47.04 46.05 46.44 681,261 -0.12(-0.26%)
Sep 18, 2017 46.40 46.92 45.94 46.56 1,033,139 +0.13(+0.28%)
Sep 15, 2017 45.45 46.60 45.35 46.43 1,003,050 +0.97(+2.13%)
Sep 14, 2017 46.02 46.45 45.30 45.46 829,592 -0.72(-1.56%)
Sep 13, 2017 46.32 47.30 45.84 46.18 1,384,884 -0.15(-0.32%)
Sep 12, 2017 44.77 47.00 44.66 46.33 1,972,224 +1.74(+3.90%)
Sep 11, 2017 43.65 44.61 43.52 44.59 1,738,280 +1.15(+2.65%)
Sep 08, 2017 43.12 43.46 41.90 43.44 2,228,731 +0.50(+1.16%)
Sep 07, 2017 42.44 43.60 41.88 42.94 2,886,361 +1.36(+3.27%)
Sep 06, 2017 40.61 41.76 40.06 41.58 2,571,068 +0.98(+2.41%)
Sep 05, 2017 41.57 42.88 40.57 40.60 3,966,030 -1.64(-3.88%)
Sep 01, 2017 45.93 46.68 42.01 42.24 16,101,252 -12.16(-22.35%)
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 49.79 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 50.24 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%)
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.