Skip to main content

Ambarella Inc (NQ: AMBA )

50.77 -0.50 (-0.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 50.54 51.30 49.00 49.44 2,406,109 -0.94(-1.87%)
Oct 29, 2015 52.87 54.30 50.28 50.38 4,306,736 -6.12(-10.83%)
Oct 28, 2015 54.58 57.09 53.90 56.50 2,474,999 +2.29(+4.22%)
Oct 27, 2015 51.70 54.90 51.05 54.21 1,789,949 +2.04(+3.91%)
Oct 26, 2015 53.50 53.55 50.89 52.17 1,706,577 -1.07(-2.01%)
Oct 23, 2015 53.12 55.20 52.27 53.24 1,843,405 +1.24(+2.38%)
Oct 22, 2015 54.06 54.62 51.49 52.00 2,063,765 -1.62(-3.02%)
Oct 21, 2015 57.18 57.75 52.49 53.62 1,891,914 -3.20(-5.63%)
Oct 20, 2015 57.70 58.77 56.41 56.82 1,259,045 -0.45(-0.79%)
Oct 19, 2015 56.81 58.65 55.63 57.27 1,591,728 +0.88(+1.56%)
Oct 16, 2015 57.13 58.38 56.21 56.39 1,148,670 -0.85(-1.48%)
Oct 15, 2015 55.66 57.94 55.51 57.24 1,608,679 +1.65(+2.97%)
Oct 14, 2015 55.99 57.05 54.80 55.59 1,402,845 -0.78(-1.38%)
Oct 13, 2015 56.80 58.63 56.13 56.37 1,064,107 -1.11(-1.93%)
Oct 12, 2015 57.37 57.97 56.60 57.48 1,146,803 +0.31(+0.54%)
Oct 09, 2015 56.90 59.96 56.51 57.17 2,520,840 +1.01(+1.80%)
Oct 08, 2015 61.11 61.22 55.01 56.16 4,071,333 -5.65(-9.14%)
Oct 07, 2015 61.95 62.67 59.69 61.81 1,901,012 +0.12(+0.19%)
Oct 06, 2015 60.30 62.72 60.16 61.69 1,931,491 +1.43(+2.37%)
Oct 05, 2015 59.25 61.83 58.76 60.26 2,159,650 +1.34(+2.27%)
Oct 02, 2015 56.92 58.95 56.08 58.92 1,598,294 +0.99(+1.71%)
Oct 01, 2015 57.70 58.10 56.06 57.93 1,319,619 +0.14(+0.24%)
Sep 30, 2015 56.95 58.35 56.41 57.79 2,187,301 +2.16(+3.88%)
Sep 29, 2015 54.80 58.06 53.76 55.63 2,773,972 +0.59(+1.07%)
Sep 28, 2015 57.66 58.42 54.67 55.04 3,596,195 -3.32(-5.69%)
Sep 25, 2015 64.80 65.40 58.23 58.36 3,898,511 -5.54(-8.67%)
Sep 24, 2015 61.62 64.07 60.15 63.90 3,750,381 +1.31(+2.09%)
Sep 23, 2015 66.92 67.99 62.25 62.59 2,989,980 -4.21(-6.30%)
Sep 22, 2015 65.00 68.43 64.06 66.80 3,757,015 -0.14(-0.21%)
Sep 21, 2015 70.10 70.50 65.81 66.94 3,949,672 -4.52(-6.33%)
Sep 18, 2015 72.76 72.76 69.81 71.46 3,081,165 -2.22(-3.01%)
Sep 17, 2015 70.23 75.53 70.17 73.68 4,704,094 +2.86(+4.04%)
Sep 16, 2015 71.67 72.94 68.85 70.82 4,632,662 -0.54(-0.76%)
Sep 15, 2015 67.88 71.98 66.84 71.36 4,353,271 +4.53(+6.78%)
Sep 14, 2015 64.80 69.70 64.76 66.83 4,413,297 +2.42(+3.76%)
Sep 11, 2015 68.88 70.00 63.55 64.41 5,422,778 -5.78(-8.23%)
Sep 10, 2015 69.01 71.63 68.05 70.19 2,528,600 +1.72(+2.51%)
Sep 09, 2015 73.74 74.21 67.86 68.47 3,030,814 -4.40(-6.04%)
Sep 08, 2015 74.54 75.47 71.11 72.87 3,128,690 -0.37(-0.51%)
Sep 04, 2015 70.20 73.24 73.24 73.24 4,687,400 +0.09(+0.12%)
Sep 03, 2015 80.11 80.42 73.06 73.15 4,878,470 -8.83(-10.77%)
Sep 02, 2015 82.60 83.25 75.01 81.98 10,770,354 -7.63(-8.51%)
Sep 01, 2015 90.78 93.48 88.17 89.61 5,770,678 -6.02(-6.30%)
Aug 31, 2015 96.99 99.35 93.67 95.63 3,618,487 -0.68(-0.71%)
Aug 28, 2015 89.95 96.88 89.75 96.31 3,248,322 +5.49(+6.04%)
Aug 27, 2015 93.41 94.40 89.25 90.82 3,326,440 +1.36(+1.52%)
Aug 26, 2015 89.50 90.97 83.81 89.46 2,881,288 +2.46(+2.83%)
Aug 25, 2015 94.90 95.00 86.50 87.00 2,914,433 -0.58(-0.66%)
Aug 24, 2015 75.00 94.00 71.02 87.58 5,416,627 -2.18(-2.43%)
Aug 21, 2015 93.00 97.04 86.28 89.76 8,367,720 -7.28(-7.50%)
Aug 20, 2015 102.02 104.00 96.66 97.04 3,096,792 -7.60(-7.26%)
Aug 19, 2015 103.81 106.13 100.63 104.64 2,026,836 -0.68(-0.65%)
Aug 18, 2015 107.66 108.97 104.95 105.32 1,500,003 -3.40(-3.13%)
Aug 17, 2015 107.66 109.71 106.56 108.72 1,287,407 +0.10(+0.09%)
Aug 14, 2015 109.51 110.75 107.07 108.62 1,444,011 -0.54(-0.49%)
Aug 13, 2015 111.50 111.70 108.17 109.16 1,729,286 -0.89(-0.81%)
Aug 12, 2015 110.00 112.30 104.26 110.05 3,850,050 -2.89(-2.56%)
Aug 11, 2015 117.27 118.80 110.50 112.94 2,900,510 -5.27(-4.46%)
Aug 10, 2015 116.25 119.99 114.50 118.21 2,720,498 +3.23(+2.81%)
Aug 07, 2015 113.83 114.99 111.29 114.98 1,763,168 +1.70(+1.50%)
Aug 06, 2015 114.46 115.97 110.51 113.28 1,696,532 -1.77(-1.54%)
Aug 05, 2015 115.89 116.73 114.05 115.05 1,799,254 +0.40(+0.35%)
Aug 04, 2015 112.30 115.20 110.17 114.65 2,342,459 +1.55(+1.37%)
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.