Skip to main content

Ambarella Inc (NQ: AMBA )

93.85 -1.61 (-1.69%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2023 92.97 96.60 92.10 93.85 300,866 -1.61(-1.69%)
Feb 02, 2023 96.38 97.83 94.17 95.46 482,317 +0.80(+0.85%)
Feb 01, 2023 90.00 95.64 89.92 94.66 450,974 +4.82(+5.37%)
Jan 31, 2023 86.76 89.90 86.76 89.84 299,260 +3.01(+3.47%)
Jan 30, 2023 87.66 88.30 85.82 86.83 327,211 -2.87(-3.20%)
Jan 27, 2023 89.15 91.01 88.36 89.70 333,401 -0.59(-0.65%)
Jan 26, 2023 90.91 92.18 88.48 90.29 388,186 +1.29(+1.45%)
Jan 25, 2023 86.43 89.13 84.40 89.00 414,440 +0.63(+0.71%)
Jan 24, 2023 88.33 89.81 87.01 88.37 254,835 -0.84(-0.94%)
Jan 23, 2023 87.06 90.43 87.00 89.21 456,174 +3.18(+3.70%)
Jan 20, 2023 85.48 86.36 81.85 86.03 489,569 +2.22(+2.65%)
Jan 19, 2023 85.90 86.28 83.71 83.81 664,319 -3.84(-4.38%)
Jan 18, 2023 88.40 89.89 86.35 87.65 475,404 -0.30(-0.34%)
Jan 17, 2023 87.31 89.24 86.34 87.95 358,567 +0.56(+0.64%)
Jan 13, 2023 83.62 87.45 82.95 87.39 405,624 +2.02(+2.37%)
Jan 12, 2023 86.59 87.31 84.30 85.37 663,198 -1.12(-1.29%)
Jan 11, 2023 87.12 87.24 84.99 86.49 426,745 -0.76(-0.87%)
Jan 10, 2023 83.57 87.40 83.36 87.25 443,211 +2.24(+2.63%)
Jan 09, 2023 85.00 87.67 83.53 85.01 685,902 +1.89(+2.27%)
Jan 06, 2023 78.76 83.58 78.35 83.12 654,022 +5.27(+6.77%)
Jan 05, 2023 78.51 80.80 77.57 77.85 426,175 -1.41(-1.78%)
Jan 04, 2023 80.22 82.81 78.39 79.26 476,570 -0.23(-0.29%)
Jan 03, 2023 84.17 84.17 78.89 79.49 516,213 -2.74(-3.33%)
Dec 30, 2022 79.02 82.32 78.00 82.23 549,849 +1.22(+1.51%)
Dec 29, 2022 78.47 81.44 77.63 81.01 632,705 +4.20(+5.47%)
Dec 28, 2022 78.17 79.57 76.19 76.81 515,321 -2.24(-2.83%)
Dec 27, 2022 80.60 81.47 78.85 79.05 221,703 -2.16(-2.66%)
Dec 23, 2022 81.56 81.66 79.50 81.21 394,347 -1.39(-1.68%)
Dec 22, 2022 80.39 82.88 79.53 82.60 450,233 +0.07(+0.08%)
Dec 21, 2022 82.50 84.30 81.72 82.53 667,597 +0.58(+0.71%)
Dec 20, 2022 78.98 82.43 78.47 81.95 588,181 +2.30(+2.89%)
Dec 19, 2022 82.73 83.40 78.87 79.65 518,543 -2.95(-3.57%)
Dec 16, 2022 84.03 84.98 81.82 82.60 1,061,364 -3.08(-3.59%)
Dec 15, 2022 87.22 87.50 84.92 85.68 542,445 -3.67(-4.11%)
Dec 14, 2022 86.56 91.25 85.29 89.35 944,623 +2.74(+3.16%)
Dec 13, 2022 85.72 88.87 84.72 86.61 1,373,866 +6.65(+8.32%)
Dec 12, 2022 78.21 80.06 76.59 79.96 637,436 +1.89(+2.42%)
Dec 09, 2022 78.80 79.52 77.44 78.07 537,803 -1.29(-1.63%)
Dec 08, 2022 77.00 80.26 76.01 79.36 580,232 +3.08(+4.04%)
Dec 07, 2022 73.13 76.50 72.95 76.28 515,467 +2.23(+3.01%)
Dec 06, 2022 75.09 75.09 72.74 74.05 466,639 -1.04(-1.39%)
Dec 05, 2022 75.68 78.47 73.57 75.09 1,203,715 -1.29(-1.69%)
Dec 02, 2022 69.50 77.23 67.53 76.38 1,510,448 +2.45(+3.31%)
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.