Ambarella Inc (NQ: AMBA )

81.27 +4.91 (+6.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 35.19 35.74 34.61 34.98 412,500 -0.20(-0.57%)
Dec 28, 2018 35.13 35.88 34.54 35.18 336,600 -0.02(-0.06%)
Dec 27, 2018 34.18 35.20 33.72 35.20 425,879 +0.46(+1.32%)
Dec 26, 2018 33.49 34.78 32.51 34.74 684,734 +1.43(+4.29%)
Dec 24, 2018 32.70 34.51 32.31 33.31 608,600 -1.02(-2.97%)
Dec 21, 2018 35.54 35.90 34.27 34.33 1,053,500 -1.14(-3.21%)
Dec 20, 2018 36.55 37.00 34.10 35.47 887,607 -1.04(-2.85%)
Dec 19, 2018 37.67 38.50 36.28 36.51 649,820 -1.14(-3.03%)
Dec 18, 2018 37.38 38.65 36.60 37.65 725,635 +0.57(+1.54%)
Dec 17, 2018 37.49 38.94 37.02 37.08 626,603 -0.53(-1.41%)
Dec 14, 2018 37.62 38.50 37.52 37.61 409,800 -0.47(-1.23%)
Dec 13, 2018 39.25 39.31 37.56 38.08 634,651 -0.94(-2.41%)
Dec 12, 2018 39.71 40.00 38.90 39.02 638,871 -0.03(-0.08%)
Dec 11, 2018 39.00 40.48 38.66 39.05 581,305 +0.37(+0.96%)
Dec 10, 2018 37.47 39.07 37.41 38.68 630,721 +0.59(+1.55%)
Dec 07, 2018 39.22 40.02 37.45 38.09 727,600 -1.31(-3.32%)
Dec 06, 2018 39.27 40.28 38.58 39.40 1,115,447 -0.80(-1.99%)
Dec 04, 2018 41.61 42.23 40.01 40.20 873,500 -2.15(-5.08%)
Dec 03, 2018 40.85 42.79 40.31 42.35 1,804,021 +2.36(+5.90%)
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 31.66 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 36.73 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%)
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.