Skip to main content

Ambarella Inc (NQ: AMBA )

50.85 -0.42 (-0.82%)
Streaming Delayed Price Updated: 3:43 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 52.02 52.83 51.15 52.18 463,133 +0.16(+0.31%)
Sep 29, 2020 52.00 53.25 51.29 52.02 493,734 +0.05(+0.10%)
Sep 28, 2020 50.63 52.25 50.22 51.97 394,382 +2.36(+4.76%)
Sep 25, 2020 48.87 49.71 48.46 49.61 247,200 +0.79(+1.62%)
Sep 24, 2020 48.56 49.91 48.35 48.82 353,912 -0.17(-0.35%)
Sep 23, 2020 50.57 50.64 48.96 48.99 333,654 -1.58(-3.12%)
Sep 22, 2020 51.33 51.82 49.85 50.57 449,257 -0.19(-0.37%)
Sep 21, 2020 52.26 52.34 50.12 50.76 610,899 -2.27(-4.28%)
Sep 18, 2020 54.17 54.39 52.09 53.03 960,300 +0.84(+1.61%)
Sep 17, 2020 52.01 53.00 51.55 52.19 309,422 -0.93(-1.75%)
Sep 16, 2020 51.74 53.87 51.26 53.12 583,766 +0.62(+1.18%)
Sep 15, 2020 52.85 53.13 51.85 52.50 540,413 +0.34(+0.65%)
Sep 14, 2020 51.39 52.50 50.22 52.16 481,808 +1.79(+3.55%)
Sep 11, 2020 48.54 51.76 48.54 50.37 901,600 +1.86(+3.83%)
Sep 10, 2020 48.14 49.84 47.95 48.51 553,491 +0.95(+2.00%)
Sep 09, 2020 48.33 48.39 47.26 47.56 551,195 +0.43(+0.91%)
Sep 08, 2020 49.64 51.01 46.99 47.13 1,216,024 -5.05(-9.68%)
Sep 04, 2020 49.70 52.55 49.55 52.18 921,300 +2.09(+4.17%)
Sep 03, 2020 55.63 55.63 49.25 50.09 2,416,230 -5.81(-10.39%)
Sep 02, 2020 58.68 59.00 54.02 55.90 1,802,996 -1.82(-3.15%)
Sep 01, 2020 52.95 57.75 52.71 57.72 2,039,595 +5.02(+9.53%)
Aug 31, 2020 52.04 53.17 51.29 52.70 885,654 +0.69(+1.33%)
Aug 28, 2020 49.52 52.78 49.41 52.01 723,400 +2.83(+5.75%)
Aug 27, 2020 50.78 50.91 49.00 49.18 617,510 -2.06(-4.02%)
Aug 26, 2020 51.55 53.55 50.83 51.24 909,299 -0.48(-0.93%)
Aug 25, 2020 48.46 52.05 48.41 51.72 1,201,474 +3.49(+7.24%)
Aug 24, 2020 46.23 48.78 46.01 48.23 794,724 +2.26(+4.92%)
Aug 21, 2020 45.89 45.98 45.14 45.97 249,100 +0.04(+0.09%)
Aug 20, 2020 46.58 47.24 45.10 45.93 484,076 -1.13(-2.40%)
Aug 19, 2020 45.92 47.30 45.88 47.06 417,467 +1.22(+2.66%)
Aug 18, 2020 46.57 46.63 45.55 45.84 226,852 -0.46(-0.99%)
Aug 17, 2020 46.09 47.20 45.87 46.30 284,990 +0.47(+1.03%)
Aug 14, 2020 46.15 46.26 45.54 45.83 149,500 -0.48(-1.04%)
Aug 13, 2020 46.67 46.79 46.19 46.31 248,177 -0.12(-0.26%)
Aug 12, 2020 45.75 46.67 45.32 46.43 223,842 +0.99(+2.18%)
Aug 11, 2020 46.63 47.32 45.16 45.44 377,051 -1.19(-2.55%)
Aug 10, 2020 46.34 47.14 46.09 46.63 285,806 +0.29(+0.63%)
Aug 07, 2020 46.25 46.94 45.65 46.34 256,900 -0.13(-0.28%)
Aug 06, 2020 46.01 46.56 45.64 46.47 241,859 +0.46(+1.00%)
Aug 05, 2020 46.75 46.85 45.41 46.01 219,623 -0.65(-1.39%)
Aug 04, 2020 46.06 46.66 45.67 46.66 324,986 +0.75(+1.63%)
Aug 03, 2020 45.42 46.03 45.30 45.91 209,652 +0.63(+1.39%)
Jul 31, 2020 45.09 45.45 44.45 45.28 295,400 -0.07(-0.15%)
Jul 30, 2020 44.08 45.56 43.95 45.35 346,232 +0.81(+1.82%)
Jul 29, 2020 44.20 44.61 43.76 44.54 193,043 +0.63(+1.43%)
Jul 28, 2020 44.81 44.84 43.84 43.91 354,898 -1.27(-2.81%)
Jul 27, 2020 44.93 45.20 44.20 45.18 575,720 +0.60(+1.35%)
Jul 24, 2020 44.88 45.29 44.21 44.58 416,500 -0.68(-1.50%)
Jul 23, 2020 46.39 46.75 45.12 45.26 363,137 -1.07(-2.31%)
Jul 22, 2020 47.29 47.79 46.19 46.33 246,001 -0.94(-1.99%)
Jul 21, 2020 48.13 48.47 47.08 47.27 259,703 -0.69(-1.44%)
Jul 20, 2020 47.36 48.02 47.33 47.96 342,585 +0.59(+1.25%)
Jul 17, 2020 47.22 47.73 46.67 47.37 343,700 +0.48(+1.02%)
Jul 16, 2020 46.50 47.12 46.16 46.89 288,164 +0.20(+0.43%)
Jul 15, 2020 47.94 48.14 46.30 46.69 573,883 -0.97(-2.04%)
Jul 14, 2020 46.13 47.66 45.40 47.66 241,383 +1.18(+2.54%)
Jul 13, 2020 48.84 49.06 46.43 46.48 346,607 -1.73(-3.59%)
Jul 10, 2020 48.09 48.62 47.59 48.21 299,000 +0.07(+0.15%)
Jul 09, 2020 47.70 48.63 46.92 48.14 319,770 +0.58(+1.22%)
Jul 08, 2020 47.92 48.30 46.73 47.56 350,621 +0.01(+0.02%)
Jul 07, 2020 49.21 49.78 47.52 47.55 726,396 +0.76(+1.62%)
Jul 06, 2020 45.88 46.90 45.88 46.79 350,444 +1.58(+3.49%)
Jul 02, 2020 45.61 45.98 45.04 45.21 378,500 -0.02(-0.04%)
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.