Ambarella Inc (NQ: AMBA )

158.23 USD +9.31 (+6.25%)
Streaming Delayed Price Updated: 11:09 AM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 15.96 16.85 15.54 16.60 0 +0.46(+2.85%)
Jul 30, 2013 17.50 17.53 16.03 16.14 2,276,500 -1.38(-7.88%)
Jul 29, 2013 18.35 18.35 17.30 17.52 0 -0.84(-4.58%)
Jul 26, 2013 18.25 18.46 18.12 18.36 0 -0.10(-0.54%)
Jul 25, 2013 18.16 18.65 18.10 18.46 0 +0.22(+1.21%)
Jul 24, 2013 18.75 18.99 18.12 18.24 0 -0.48(-2.56%)
Jul 23, 2013 19.23 19.32 18.59 18.72 0 -0.52(-2.70%)
Jul 22, 2013 18.97 19.33 18.96 19.24 0 +0.28(+1.48%)
Jul 19, 2013 18.49 18.98 18.01 18.96 0 +0.37(+1.99%)
Jul 18, 2013 19.38 19.44 18.45 18.59 1,623,422 -0.66(-3.41%)
Jul 17, 2013 17.74 19.25 17.66 19.25 1,896,673 +1.60(+9.04%)
Jul 16, 2013 17.99 18.04 17.55 17.65 0 -0.22(-1.23%)
Jul 15, 2013 17.90 18.03 17.40 17.87 777,421 +0.08(+0.45%)
Jul 12, 2013 17.96 18.10 17.60 17.79 0 -0.01(-0.06%)
Jul 11, 2013 17.16 17.99 17.06 17.80 0 +0.91(+5.39%)
Jul 10, 2013 16.89 17.04 16.50 16.89 583,479 -0.01(-0.06%)
Jul 09, 2013 17.14 17.17 16.80 16.90 0 -0.08(-0.47%)
Jul 08, 2013 17.30 17.34 16.81 16.98 573,549 -0.25(-1.42%)
Jul 05, 2013 17.37 17.48 16.98 17.23 0 +0.16(+0.91%)
Jul 03, 2013 16.75 17.10 16.52 17.07 0 +0.18(+1.07%)
Jul 02, 2013 16.96 17.48 16.85 16.89 0 -0.08(-0.47%)
Jul 01, 2013 16.95 17.38 16.85 16.97 0 +0.14(+0.83%)
Jun 28, 2013 16.07 16.90 16.03 16.83 2,523,190 +0.42(+2.56%)
Jun 26, 2013 16.70 16.84 16.37 16.41 0 -0.06(-0.36%)
Jun 25, 2013 16.12 16.49 16.00 16.47 0 +0.52(+3.26%)
Jun 24, 2013 16.55 16.55 15.50 15.95 1,851,887 -1.12(-6.56%)
Jun 21, 2013 16.99 17.33 16.26 17.07 1,161,249 +0.14(+0.83%)
Jun 20, 2013 17.89 17.90 16.61 16.93 0 -1.23(-6.77%)
Jun 19, 2013 18.05 18.48 17.70 18.16 896,523 +0.25(+1.40%)
Jun 18, 2013 18.29 18.58 17.62 17.91 1,337,918 -0.23(-1.27%)
Jun 17, 2013 17.85 18.20 17.60 18.14 1,710,532 +0.67(+3.84%)
Jun 14, 2013 17.06 17.75 16.90 17.47 0 +0.43(+2.52%)
Jun 13, 2013 16.90 17.28 16.53 17.04 659,710 +0.00(+0.00%)
Jun 12, 2013 17.59 17.75 16.63 17.04 1,223,072 -0.40(-2.29%)
Jun 11, 2013 17.21 18.21 16.75 17.44 2,011,606 +0.04(+0.23%)
Jun 10, 2013 16.76 17.45 16.60 17.40 1,741,786 +0.87(+5.26%)
Jun 07, 2013 16.49 16.62 15.83 16.53 0 +0.18(+1.10%)
Jun 06, 2013 16.65 17.20 15.72 16.35 1,457,094 -0.30(-1.80%)
Jun 05, 2013 17.35 17.74 16.30 16.65 0 +0.46(+2.84%)
Jun 04, 2013 15.66 16.32 15.51 16.19 1,151,147 +0.48(+3.06%)
Jun 03, 2013 16.25 16.57 14.55 15.71 1,600,917 -0.46(-2.84%)
May 31, 2013 16.10 16.50 15.90 16.17 785,638 +0.00(+0.00%)
May 30, 2013 16.29 16.69 16.02 16.17 810,573 -0.12(-0.74%)
May 29, 2013 15.57 16.38 15.30 16.29 795,922 +0.62(+3.96%)
May 28, 2013 16.15 16.63 15.40 15.67 1,776,423 +0.18(+1.16%)
May 24, 2013 16.04 16.36 15.30 15.49 0 -0.70(-4.32%)
May 23, 2013 14.92 16.68 14.33 16.19 0 +0.47(+2.99%)
May 22, 2013 17.56 17.56 15.25 15.72 0 -1.18(-6.98%)
May 21, 2013 17.50 17.90 16.32 16.90 0 +0.11(+0.66%)
May 20, 2013 16.01 17.39 15.76 16.79 0 +1.55(+10.17%)
May 17, 2013 15.37 15.50 15.06 15.24 0 +0.05(+0.33%)
May 16, 2013 15.11 15.40 14.75 15.19 579,475 -0.02(-0.13%)
May 15, 2013 14.11 15.25 14.11 15.21 0 +0.09(+0.60%)
May 13, 2013 14.70 15.89 14.64 15.12 0 +0.79(+5.51%)
May 10, 2013 13.88 14.47 13.75 14.33 0 +0.52(+3.77%)
May 09, 2013 13.70 14.05 13.52 13.81 0 +0.02(+0.15%)
May 08, 2013 13.73 13.92 13.50 13.79 0 +0.02(+0.15%)
May 07, 2013 14.65 14.65 13.20 13.77 0 -0.93(-6.33%)
May 06, 2013 14.06 15.09 13.99 14.70 0 +0.74(+5.30%)
May 03, 2013 14.00 14.05 13.67 13.96 0 +0.06(+0.43%)
May 02, 2013 13.59 13.96 13.41 13.90 0 +0.46(+3.42%)
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.