Ambarella Inc (NQ: AMBA )

92.66 USD +2.05 (+2.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 49.00 49.40 47.92 48.08 621,179 -0.46(-0.95%)
Feb 27, 2018 49.24 49.56 48.27 48.54 385,257 -1.01(-2.04%)
Feb 26, 2018 49.04 49.92 48.63 49.55 498,736 +0.66(+1.35%)
Feb 23, 2018 48.84 49.05 48.17 48.89 353,983 +0.50(+1.03%)
Feb 22, 2018 49.40 48.00 48.39 316,324 -0.13(-0.27%)
Feb 21, 2018 49.46 49.92 48.50 48.52 521,807 -0.71(-1.44%)
Feb 20, 2018 47.85 49.74 47.77 49.23 596,757 +0.96(+1.99%)
Feb 16, 2018 48.27 48.27 48.27 0 -0.77(-1.57%)
Feb 15, 2018 49.19 49.69 48.61 49.04 305,139 +0.31(+0.64%)
Feb 14, 2018 48.92 46.65 48.73 579,055 +1.35(+2.85%)
Feb 13, 2018 47.04 47.73 47.03 47.38 440,992 -0.12(-0.25%)
Feb 12, 2018 48.34 48.42 47.10 47.50 601,992 -0.68(-1.41%)
Feb 09, 2018 46.57 48.65 46.09 48.18 1,001,681 +1.98(+4.29%)
Feb 08, 2018 47.61 48.15 46.20 46.20 604,018 -1.40(-2.94%)
Feb 07, 2018 47.68 47.89 47.38 47.60 704,159 -0.20(-0.42%)
Feb 06, 2018 46.47 48.27 46.16 47.80 773,398 -0.20(-0.42%)
Feb 05, 2018 47.88 48.81 47.06 48.00 877,368 -0.15(-0.31%)
Feb 02, 2018 49.20 49.55 47.97 48.15 729,477 -1.59(-3.20%)
Feb 01, 2018 49.92 50.78 49.51 49.74 542,122 -0.66(-1.31%)
Jan 31, 2018 50.84 51.49 49.58 50.40 870,619 -0.40(-0.79%)
Jan 30, 2018 47.75 48.11 47.51 50.80 3,170,544 +2.61(+5.42%)
Jan 29, 2018 48.51 48.88 46.75 48.19 2,859,875 -2.06(-4.10%)
Jan 26, 2018 50.14 50.79 49.85 50.25 679,216 +0.15(+0.30%)
Jan 25, 2018 50.34 50.90 49.61 50.10 704,262 +0.14(+0.28%)
Jan 24, 2018 52.28 52.71 49.37 49.96 1,845,323 -2.56(-4.87%)
Jan 23, 2018 52.01 53.14 52.01 52.52 716,450 +0.78(+1.51%)
Jan 22, 2018 52.03 52.32 51.38 51.74 1,324,036 +0.36(+0.70%)
Jan 19, 2018 53.00 53.00 51.24 51.38 1,574,564 -1.22(-2.32%)
Jan 18, 2018 54.47 52.50 52.60 937,080 -1.20(-2.23%)
Jan 17, 2018 54.10 55.19 53.55 53.80 901,849 +0.11(+0.20%)
Jan 16, 2018 55.39 55.69 53.28 53.69 1,266,037 -1.23(-2.24%)
Jan 12, 2018 54.92 54.92 54.92 0 +0.25(+0.46%)
Jan 11, 2018 55.10 55.43 53.37 54.67 1,585,922 -0.25(-0.46%)
Jan 10, 2018 54.67 54.92 2,993,775 -5.29(-8.79%)
Jan 09, 2018 62.36 62.53 60.13 60.21 1,172,393 -2.45(-3.91%)
Jan 08, 2018 62.50 64.11 62.35 62.66 1,028,356 -0.96(-1.51%)
Jan 05, 2018 63.58 63.80 62.92 63.62 679,267 +0.32(+0.51%)
Jan 04, 2018 65.00 65.25 62.01 63.30 1,253,543 -1.17(-1.81%)
Jan 03, 2018 64.21 66.23 63.01 64.47 2,071,570 +2.14(+3.43%)
Jan 02, 2018 59.00 62.34 58.51 62.33 1,112,290 +3.58(+6.09%)
Dec 29, 2017 58.75 58.75 58.75 0 -0.75(-1.26%)
Dec 28, 2017 59.03 59.61 58.84 59.50 684,480 +0.47(+0.80%)
Dec 27, 2017 59.38 59.72 58.41 59.03 595,480 -0.86(-1.44%)
Dec 26, 2017 58.95 59.99 57.85 59.89 731,560 +0.90(+1.53%)
Dec 22, 2017 58.99 59.54 58.60 58.99 502,506 -0.07(-0.12%)
Dec 21, 2017 58.50 59.25 57.94 59.06 814,423 +0.55(+0.94%)
Dec 20, 2017 58.30 58.60 57.75 58.51 649,918 +0.41(+0.71%)
Dec 19, 2017 58.17 58.70 57.71 58.10 710,090 -0.07(-0.12%)
Dec 18, 2017 56.94 58.28 56.79 58.17 1,106,708 +1.66(+2.94%)
Dec 15, 2017 57.84 56.41 56.51 1,118,426 -1.05(-1.82%)
Dec 14, 2017 58.69 58.78 57.35 57.56 343,079 -0.86(-1.47%)
Dec 13, 2017 58.12 59.47 58.12 58.42 499,838 +0.57(+0.99%)
Dec 12, 2017 58.56 58.90 57.75 57.85 500,443 -0.96(-1.63%)
Dec 11, 2017 59.27 59.92 58.12 58.81 623,729 -0.19(-0.32%)
Dec 08, 2017 58.73 59.49 58.50 59.00 910,612 +0.86(+1.48%)
Dec 07, 2017 57.08 58.32 56.10 58.14 972,740 +1.05(+1.84%)
Dec 06, 2017 57.35 58.00 56.65 57.09 838,012 -0.48(-0.83%)
Dec 05, 2017 58.97 59.63 57.42 57.57 1,432,167 -1.76(-2.97%)
Dec 04, 2017 62.26 62.67 60.83 59.33 2,323,314 -2.70(-4.35%)
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.