Ambarella Inc (NQ: AMBA )

101.81 USD +3.91 (+3.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 29.28 29.80 28.50 28.61 703,573 -1.04(-3.51%)
Jul 30, 2014 28.84 30.00 28.84 29.65 718,701 +1.04(+3.64%)
Jul 29, 2014 28.36 29.25 28.33 28.61 773,612 +0.11(+0.39%)
Jul 28, 2014 29.61 29.78 27.70 28.50 1,118,256 -0.99(-3.36%)
Jul 25, 2014 30.01 30.20 29.40 29.49 522,041 -0.78(-2.58%)
Jul 24, 2014 29.70 30.42 29.58 30.27 599,485 +0.63(+2.13%)
Jul 23, 2014 29.96 30.35 29.36 29.64 788,974 -0.31(-1.04%)
Jul 22, 2014 29.81 30.68 29.66 29.95 597,406 +0.34(+1.15%)
Jul 21, 2014 29.81 30.12 29.50 29.61 412,533 -0.40(-1.33%)
Jul 18, 2014 29.53 30.35 29.53 30.01 543,297 +0.44(+1.49%)
Jul 17, 2014 30.00 30.11 28.66 29.57 1,136,616 -0.66(-2.18%)
Jul 16, 2014 30.86 30.98 30.05 30.23 365,056 -0.31(-1.02%)
Jul 15, 2014 31.42 31.63 30.05 30.54 566,709 -0.66(-2.12%)
Jul 14, 2014 31.37 31.72 31.08 31.20 443,311 +0.50(+1.63%)
Jul 11, 2014 30.71 31.00 30.42 30.70 335,447 -0.13(-0.42%)
Jul 10, 2014 29.59 31.39 29.50 30.83 723,248 -0.49(-1.56%)
Jul 09, 2014 30.55 31.38 29.80 31.32 704,184 +0.77(+2.52%)
Jul 08, 2014 31.81 31.81 29.32 30.55 1,273,125 -1.38(-4.32%)
Jul 07, 2014 32.52 32.63 31.32 31.93 785,423 -0.71(-2.18%)
Jul 03, 2014 33.81 32.64 32.64 32.64 937,200 -0.33(-1.00%)
Jul 02, 2014 31.66 33.48 31.56 32.97 2,313,016 +1.44(+4.57%)
Jul 01, 2014 31.49 32.50 31.15 31.53 1,778,838 +0.35(+1.12%)
Jun 30, 2014 31.60 31.60 30.60 31.18 1,076,492 +0.07(+0.23%)
Jun 27, 2014 30.80 31.20 30.22 31.11 2,366,988 +0.07(+0.23%)
Jun 26, 2014 32.50 32.50 30.20 31.04 2,556,717 -1.26(-3.90%)
Jun 25, 2014 31.53 32.35 30.76 32.30 2,811,966 +1.03(+3.29%)
Jun 24, 2014 30.45 33.25 30.31 31.27 3,742,616 +0.83(+2.73%)
Jun 23, 2014 29.90 30.50 29.51 30.44 1,102,065 +0.70(+2.35%)
Jun 20, 2014 29.21 30.29 29.15 29.74 1,402,119 +0.53(+1.81%)
Jun 19, 2014 28.93 29.52 28.59 29.21 828,503 +0.28(+0.97%)
Jun 18, 2014 28.88 29.00 27.92 28.93 730,574 +0.02(+0.07%)
Jun 17, 2014 27.56 28.94 27.51 28.91 1,136,253 +1.35(+4.90%)
Jun 16, 2014 26.55 27.60 26.53 27.56 798,548 +0.76(+2.84%)
Jun 13, 2014 27.03 27.20 26.35 26.80 391,455 -0.14(-0.52%)
Jun 12, 2014 26.81 27.50 26.53 26.94 1,027,991 +0.15(+0.56%)
Jun 11, 2014 26.38 26.95 26.11 26.79 849,563 +0.34(+1.29%)
Jun 10, 2014 26.48 26.53 26.03 26.45 751,940 -0.16(-0.60%)
Jun 06, 2014 25.86 26.63 25.81 26.61 860,207 +0.81(+3.14%)
Jun 05, 2014 24.86 26.07 24.62 25.80 944,019 +0.93(+3.74%)
Jun 04, 2014 25.56 25.67 24.17 24.87 1,580,259 +0.22(+0.89%)
Jun 03, 2014 25.19 25.19 24.12 24.65 1,673,459 -0.26(-1.04%)
Jun 02, 2014 26.00 26.35 24.62 24.91 949,101 -1.03(-3.97%)
May 30, 2014 26.56 26.76 25.54 25.94 602,814 -0.64(-2.41%)
May 29, 2014 26.92 26.97 26.45 26.58 582,344 -0.10(-0.37%)
May 28, 2014 26.42 26.88 26.23 26.68 583,796 +0.17(+0.64%)
May 27, 2014 25.90 26.90 25.88 26.51 782,694 +0.61(+2.36%)
May 23, 2014 25.07 25.90 25.90 25.90 582,300 +0.77(+3.06%)
May 22, 2014 24.19 25.35 24.15 25.13 445,204 +0.96(+3.97%)
May 21, 2014 23.34 24.27 23.10 24.17 590,838 +0.93(+4.00%)
May 20, 2014 24.18 24.50 23.09 23.24 1,215,485 -1.54(-6.21%)
May 19, 2014 24.36 25.19 23.97 24.78 745,356 +0.73(+3.04%)
May 16, 2014 23.82 24.40 23.55 24.05 451,972 +0.37(+1.56%)
May 15, 2014 23.41 23.84 23.19 23.68 473,164 +0.17(+0.72%)
May 14, 2014 23.87 24.60 23.47 23.51 437,645 -0.30(-1.26%)
May 13, 2014 23.37 24.34 23.34 23.81 804,698 +0.47(+2.01%)
May 12, 2014 22.44 23.53 22.39 23.34 656,243 +0.85(+3.78%)
May 09, 2014 22.13 22.66 21.60 22.49 548,110 +0.22(+0.99%)
May 08, 2014 22.73 23.30 22.10 22.27 894,775 -0.60(-2.62%)
May 07, 2014 23.00 23.37 21.91 22.87 1,026,518 -0.14(-0.61%)
May 06, 2014 23.52 23.88 22.84 23.01 697,139 -0.80(-3.36%)
May 05, 2014 24.50 24.70 22.49 23.81 2,010,331 -0.93(-3.76%)
May 02, 2014 25.05 25.22 24.55 24.74 478,098 -0.09(-0.36%)
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.