Ambarella Inc (NQ: AMBA )

56.18 -1.39 (-2.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 89.87 90.38 84.59 85.22 1,377,794 -2.88(-3.27%)
May 27, 2022 81.35 88.34 81.19 88.10 895,608 +7.95(+9.92%)
May 26, 2022 74.40 81.18 74.23 80.15 487,704 +5.04(+6.71%)
May 25, 2022 73.20 76.28 72.18 75.11 612,485 +1.92(+2.62%)
May 24, 2022 75.93 75.93 71.72 73.19 511,108 -4.07(-5.27%)
May 23, 2022 75.99 77.44 74.82 77.26 401,824 +0.81(+1.06%)
May 20, 2022 78.43 78.43 71.88 76.45 463,460 +0.19(+0.25%)
May 19, 2022 75.68 78.89 75.05 76.26 483,867 +0.37(+0.49%)
May 18, 2022 79.50 82.49 75.33 75.89 477,786 -5.38(-6.62%)
May 17, 2022 78.62 82.51 77.61 81.27 594,572 +4.91(+6.43%)
May 16, 2022 76.80 78.78 74.51 76.36 609,391 -0.51(-0.66%)
May 13, 2022 73.97 78.03 73.08 76.87 669,760 +5.52(+7.74%)
May 12, 2022 66.42 72.69 65.60 71.35 992,768 +3.86(+5.72%)
May 11, 2022 69.93 71.17 66.70 67.49 694,525 -2.18(-3.13%)
May 10, 2022 71.67 72.87 67.29 69.67 716,013 +1.06(+1.54%)
May 09, 2022 74.99 76.25 67.79 68.61 791,704 -8.38(-10.88%)
May 06, 2022 79.25 79.25 74.35 76.99 556,930 -2.21(-2.79%)
May 05, 2022 85.09 85.99 77.46 79.20 1,067,050 -8.13(-9.31%)
May 04, 2022 85.50 87.67 80.57 87.33 478,648 +2.14(+2.51%)
May 03, 2022 85.02 86.21 83.03 85.19 335,327 +0.31(+0.37%)
May 02, 2022 82.08 85.01 80.77 84.88 424,619 +2.80(+3.41%)
Apr 29, 2022 84.01 87.10 81.86 82.08 330,058 -3.15(-3.70%)
Apr 28, 2022 84.34 85.73 80.72 85.23 403,066 +3.86(+4.74%)
Apr 27, 2022 80.13 83.03 79.11 81.37 689,008 +0.29(+0.36%)
Apr 26, 2022 84.54 84.54 80.54 81.08 597,118 -4.69(-5.47%)
Apr 25, 2022 82.36 85.83 82.13 85.77 307,223 +2.17(+2.60%)
Apr 22, 2022 85.62 87.93 82.85 83.60 347,415 -2.53(-2.94%)
Apr 21, 2022 92.07 85.42 86.13 484,980 -3.58(-3.99%)
Apr 20, 2022 94.48 94.88 88.20 89.71 555,517 -2.46(-2.67%)
Apr 19, 2022 90.95 93.50 89.42 92.17 317,665 +2.27(+2.53%)
Apr 18, 2022 88.64 91.98 88.27 89.90 380,456 -0.36(-0.40%)
Apr 14, 2022 92.02 92.03 88.37 90.26 494,041 -2.42(-2.61%)
Apr 13, 2022 89.40 94.26 88.40 92.68 582,806 +4.03(+4.55%)
Apr 12, 2022 91.79 93.33 88.11 88.65 447,554 +0.03(+0.03%)
Apr 11, 2022 89.74 90.27 87.52 88.62 415,198 -2.07(-2.28%)
Apr 08, 2022 92.80 93.50 90.59 90.69 426,075 -3.12(-3.33%)
Apr 07, 2022 93.63 96.31 91.49 93.81 546,036 -0.12(-0.13%)
Apr 06, 2022 96.22 97.28 92.80 93.93 752,673 -4.85(-4.91%)
Apr 05, 2022 104.71 104.71 98.19 98.78 546,997 -6.72(-6.37%)
Apr 04, 2022 103.70 105.63 102.73 105.50 398,277 +3.05(+2.98%)
Apr 01, 2022 105.38 107.74 101.50 102.45 643,715 -2.47(-2.35%)
Mar 31, 2022 104.94 107.40 103.43 104.92 612,519 -0.73(-0.69%)
Mar 30, 2022 107.00 109.07 105.20 105.65 836,550 -2.61(-2.41%)
Mar 29, 2022 99.98 109.17 99.79 108.26 1,083,128 +10.32(+10.54%)
Mar 28, 2022 95.45 97.99 93.62 97.94 494,487 +2.56(+2.68%)
Mar 25, 2022 98.32 98.61 94.09 95.38 652,477 -3.11(-3.16%)
Mar 24, 2022 97.38 99.13 95.52 98.49 366,785 +2.48(+2.58%)
Mar 23, 2022 95.98 99.35 95.47 96.01 497,073 -2.50(-2.54%)
Mar 22, 2022 96.91 99.50 96.53 98.51 568,560 +2.33(+2.42%)
Mar 21, 2022 98.84 99.17 93.70 96.18 577,875 -3.20(-3.22%)
Mar 18, 2022 94.58 99.95 94.45 99.38 1,128,319 +3.88(+4.06%)
Mar 17, 2022 92.95 96.71 91.34 95.50 772,345 +0.53(+0.56%)
Mar 16, 2022 88.59 94.98 88.54 94.97 1,509,180 +7.16(+8.15%)
Mar 15, 2022 82.16 88.37 82.00 87.81 772,735 +5.75(+7.01%)
Mar 14, 2022 84.42 87.00 81.28 82.06 689,602 -3.39(-3.97%)
Mar 11, 2022 89.60 90.41 85.02 85.45 659,428 -2.87(-3.25%)
Mar 10, 2022 89.86 89.86 85.69 88.32 790,757 -2.73(-3.00%)
Mar 09, 2022 92.15 93.42 89.10 91.05 862,494 +2.43(+2.74%)
Mar 08, 2022 85.20 92.69 84.07 88.62 950,841 +3.91(+4.62%)
Mar 07, 2022 88.62 92.30 84.60 84.71 976,663 -2.82(-3.22%)
Mar 04, 2022 91.93 94.90 86.42 87.53 1,067,971 -5.80(-6.21%)
Mar 03, 2022 99.82 101.12 92.60 93.33 1,155,068 -6.46(-6.47%)
Mar 02, 2022 96.50 102.68 96.32 99.79 2,294,073 +3.81(+3.97%)
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.