Ambarella Inc (NQ: AMBA )

219.60 USD +24.83 (+12.75%)
Streaming Delayed Price Updated: 3:18 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 38.50 40.65 37.20 39.99 5,799,000 +6.24(+18.49%)
Nov 29, 2018 34.33 35.15 33.67 33.75 1,268,687 -0.90(-2.60%)
Nov 28, 2018 33.50 34.95 33.28 34.65 936,146 +1.31(+3.93%)
Nov 27, 2018 33.51 34.36 33.07 33.34 576,705 -0.59(-1.74%)
Nov 26, 2018 33.82 34.48 33.51 33.93 928,659 +0.37(+1.10%)
Nov 23, 2018 32.23 33.92 32.23 33.56 299,600 +0.91(+2.79%)
Nov 21, 2018 32.65 32.65 32.65 0 +0.42(+1.30%)
Nov 20, 2018 30.30 32.50 30.00 32.23 733,811 +0.38(+1.19%)
Nov 19, 2018 32.99 33.15 31.67 31.85 641,216 -1.42(-4.27%)
Nov 16, 2018 34.10 34.30 32.62 33.27 469,800 -1.43(-4.12%)
Nov 15, 2018 33.51 34.86 33.15 34.70 357,537 +1.04(+3.09%)
Nov 14, 2018 35.16 35.35 33.47 33.66 375,345 -1.05(-3.03%)
Nov 13, 2018 34.00 35.19 33.51 34.71 312,839 +0.84(+2.48%)
Nov 12, 2018 34.74 35.21 33.19 33.87 298,332 -1.13(-3.23%)
Nov 09, 2018 36.28 36.70 34.97 35.00 304,400 -1.63(-4.45%)
Nov 08, 2018 35.71 37.20 35.37 36.63 239,349 +0.39(+1.08%)
Nov 07, 2018 36.26 36.55 35.54 36.24 385,312 +0.21(+0.58%)
Nov 06, 2018 35.58 36.40 35.35 36.03 213,126 +0.38(+1.07%)
Nov 05, 2018 36.25 36.25 34.79 35.65 296,499 -0.69(-1.90%)
Nov 02, 2018 36.33 36.80 35.25 36.34 367,400 +0.02(+0.06%)
Nov 01, 2018 34.95 36.72 34.81 36.32 485,741 +1.54(+4.43%)
Oct 31, 2018 34.75 35.86 34.57 34.78 550,827 +0.48(+1.40%)
Oct 30, 2018 33.28 34.36 33.06 34.30 383,496 +1.00(+3.00%)
Oct 29, 2018 34.03 34.57 32.41 33.30 481,489 +0.00(+0.00%)
Oct 26, 2018 33.11 34.05 32.58 33.30 483,500 -0.79(-2.32%)
Oct 25, 2018 33.14 34.63 33.14 34.09 465,033 +0.98(+2.96%)
Oct 24, 2018 34.75 34.96 33.08 33.11 724,488 -1.67(-4.80%)
Oct 23, 2018 32.70 35.48 32.58 34.78 1,079,093 +1.29(+3.85%)
Oct 22, 2018 32.87 33.66 32.73 33.49 500,730 +0.68(+2.07%)
Oct 19, 2018 33.87 34.49 32.67 32.81 544,300 -1.05(-3.10%)
Oct 18, 2018 35.30 35.49 33.62 33.86 468,147 -1.71(-4.81%)
Oct 17, 2018 35.62 36.30 35.07 35.57 301,339 -0.07(-0.20%)
Oct 16, 2018 34.52 35.73 34.27 35.64 765,192 +1.44(+4.21%)
Oct 15, 2018 33.50 34.60 32.89 34.20 503,557 +0.54(+1.60%)
Oct 12, 2018 33.26 34.53 32.94 33.66 628,800 +0.80(+2.43%)
Oct 11, 2018 31.63 33.42 31.41 32.86 1,114,240 +1.02(+3.20%)
Oct 10, 2018 33.72 33.97 31.66 31.84 1,377,212 -2.06(-6.08%)
Oct 09, 2018 34.60 35.02 33.81 33.90 514,893 -0.79(-2.28%)
Oct 08, 2018 34.98 35.37 34.20 34.69 481,467 -0.39(-1.11%)
Oct 05, 2018 36.39 36.79 34.55 35.08 1,175,100 -1.30(-3.57%)
Oct 04, 2018 37.17 37.34 36.12 36.38 616,453 -0.94(-2.52%)
Oct 03, 2018 38.02 38.12 37.09 37.32 640,164 -0.71(-1.87%)
Oct 02, 2018 38.55 38.65 37.75 38.03 621,556 -0.65(-1.68%)
Oct 01, 2018 38.93 39.80 38.42 38.68 1,006,981 +0.00(+0.00%)
Sep 28, 2018 38.45 38.91 37.81 38.68 586,900 +0.17(+0.44%)
Sep 27, 2018 38.07 39.18 37.79 38.51 721,720 +0.48(+1.26%)
Sep 26, 2018 37.91 38.73 37.75 38.03 408,800 +0.16(+0.42%)
Sep 25, 2018 38.49 38.61 37.81 37.87 519,553 -0.68(-1.76%)
Sep 24, 2018 38.39 38.84 37.78 38.55 393,035 +0.07(+0.18%)
Sep 21, 2018 37.77 38.81 37.05 38.48 957,200 +0.75(+1.99%)
Sep 20, 2018 36.61 37.85 36.61 37.73 873,756 +1.25(+3.43%)
Sep 19, 2018 35.54 36.50 35.01 36.48 1,105,179 +0.93(+2.62%)
Sep 18, 2018 36.04 36.17 35.52 35.55 1,115,849 -0.58(-1.61%)
Sep 17, 2018 37.76 38.01 36.03 36.13 1,434,999 -1.87(-4.92%)
Sep 14, 2018 39.20 39.42 37.88 38.00 826,300 -1.00(-2.56%)
Sep 13, 2018 40.30 40.64 38.77 39.00 1,003,891 -1.10(-2.74%)
Sep 12, 2018 40.00 40.57 39.65 40.10 1,002,241 -0.12(-0.30%)
Sep 11, 2018 38.51 40.42 38.06 40.22 1,279,556 +1.53(+3.95%)
Sep 10, 2018 38.76 39.57 38.47 38.69 636,829 -0.18(-0.46%)
Sep 07, 2018 40.20 40.87 38.75 38.87 1,152,400 -1.77(-4.36%)
Sep 06, 2018 38.90 41.00 38.77 40.64 1,442,186 +1.73(+4.45%)
Sep 05, 2018 38.19 39.24 37.35 38.91 1,426,197 +0.80(+2.10%)
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.