Ambarella Inc (NQ: AMBA )

178.46 USD +5.11 (+2.95%)
Streaming Delayed Price Updated: 1:44 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 14.76 15.91 14.72 15.66 853,773 +0.87(+5.88%)
Mar 27, 2013 15.19 15.26 14.51 14.79 600,953 -0.25(-1.66%)
Mar 26, 2013 14.37 15.47 14.25 15.04 1,171,674 +0.91(+6.44%)
Mar 25, 2013 13.40 14.63 13.20 14.13 887,416 +1.23(+9.53%)
Mar 22, 2013 12.99 13.25 12.78 12.90 196,338 -0.05(-0.39%)
Mar 21, 2013 12.86 13.04 12.61 12.95 110,822 +0.01(+0.08%)
Mar 20, 2013 12.77 13.35 12.61 12.94 261,851 +0.32(+2.54%)
Mar 19, 2013 12.46 12.85 12.26 12.62 295,994 +0.27(+2.19%)
Mar 18, 2013 13.42 13.71 12.03 12.35 596,940 -1.14(-8.45%)
Mar 15, 2013 13.96 13.99 13.34 13.49 171,231 -0.41(-2.95%)
Mar 14, 2013 13.28 14.00 12.95 13.90 222,125 +0.59(+4.43%)
Mar 13, 2013 12.85 13.65 12.61 13.31 231,133 +0.52(+4.07%)
Mar 12, 2013 13.85 13.90 12.42 12.79 547,614 -0.95(-6.91%)
Mar 11, 2013 14.00 14.38 13.31 13.74 523,398 +0.16(+1.18%)
Mar 08, 2013 13.45 14.73 13.00 13.58 1,745,528 +1.61(+13.45%)
Mar 07, 2013 11.82 12.18 11.25 11.97 266,322 +0.43(+3.73%)
Mar 06, 2013 10.66 11.67 10.62 11.54 192,719 +0.96(+9.07%)
Mar 05, 2013 10.30 10.65 10.20 10.58 86,177 +0.43(+4.24%)
Mar 04, 2013 10.59 10.59 9.980 10.15 128,984 -0.43(-4.06%)
Mar 01, 2013 9.860 10.64 9.833 10.58 104,020 +0.62(+6.22%)
Feb 28, 2013 9.720 10.09 9.660 9.960 77,726 +0.21(+2.15%)
Feb 27, 2013 9.780 9.980 9.630 9.750 64,310 +0.01(+0.10%)
Feb 26, 2013 9.680 9.840 9.621 9.740 45,590 +0.25(+2.63%)
Feb 22, 2013 9.300 9.700 9.290 9.490 141,568 +0.18(+1.93%)
Feb 21, 2013 9.440 9.460 9.150 9.310 126,696 -0.18(-1.90%)
Feb 20, 2013 9.910 10.01 9.320 9.490 166,390 -0.38(-3.85%)
Feb 19, 2013 9.850 10.18 9.710 9.870 46,223 +0.07(+0.71%)
Feb 15, 2013 9.570 9.820 9.120 9.800 191,304 +0.29(+3.05%)
Feb 14, 2013 9.780 9.910 9.500 9.510 112,568 -0.17(-1.76%)
Feb 13, 2013 9.730 9.840 9.590 9.680 62,365 -0.02(-0.21%)
Feb 12, 2013 9.450 9.710 9.390 9.700 86,169 +0.28(+2.97%)
Feb 11, 2013 9.730 9.730 9.040 9.420 182,122 -0.31(-3.19%)
Feb 08, 2013 9.930 10.00 9.520 9.730 91,933 -0.25(-2.51%)
Feb 07, 2013 9.750 10.12 9.650 9.980 253,390 -0.01(-0.10%)
Feb 06, 2013 9.950 10.10 9.900 9.990 84,662 -0.25(-2.44%)
Feb 04, 2013 10.52 10.52 10.10 10.24 75,196 -0.24(-2.29%)
Feb 01, 2013 10.02 10.56 10.02 10.48 184,678 +0.52(+5.22%)
Jan 31, 2013 10.24 10.33 9.550 9.960 324,020 -0.20(-1.97%)
Jan 30, 2013 11.60 11.83 10.07 10.16 510,411 -1.36(-11.81%)
Jan 29, 2013 11.52 11.71 11.44 11.52 49,689 -0.05(-0.43%)
Jan 28, 2013 11.79 11.84 11.50 11.57 78,213 -0.27(-2.28%)
Jan 25, 2013 11.71 11.90 11.52 11.84 77,120 +0.21(+1.81%)
Jan 24, 2013 11.97 12.03 11.50 11.63 129,929 -0.36(-3.00%)
Jan 23, 2013 12.15 12.29 11.82 11.99 115,762 -0.20(-1.64%)
Jan 22, 2013 11.75 12.38 11.72 12.19 254,408 +0.52(+4.46%)
Jan 18, 2013 11.48 11.85 11.37 11.67 157,715 +0.22(+1.92%)
Jan 17, 2013 12.64 12.75 11.25 11.45 461,234 -1.15(-9.13%)
Jan 16, 2013 12.76 12.80 12.50 12.60 62,191 -0.15(-1.18%)
Jan 15, 2013 12.71 12.83 12.56 12.75 89,479 -0.06(-0.47%)
Jan 14, 2013 12.79 13.00 12.25 12.81 118,494 +0.03(+0.23%)
Jan 11, 2013 13.13 13.25 12.75 12.78 125,234 -0.27(-2.07%)
Jan 10, 2013 13.14 13.42 12.50 13.05 251,497 +0.11(+0.85%)
Jan 09, 2013 12.17 12.98 12.05 12.94 282,662 +0.88(+7.30%)
Jan 08, 2013 11.90 12.06 11.81 12.06 130,169 +0.13(+1.09%)
Jan 07, 2013 12.10 12.10 11.83 11.93 146,389 +0.05(+0.42%)
Jan 04, 2013 11.73 11.93 11.72 11.88 99,414 +0.15(+1.28%)
Jan 03, 2013 12.00 12.05 11.65 11.73 220,301 -0.22(-1.84%)
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.