Ambarella Inc (NQ: AMBA )

158.53 USD +9.62 (+6.46%)
Streaming Delayed Price Updated: 11:11 AM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 96.20 99.95 96.20 98.49 250,852 +1.37(+1.41%)
Jul 29, 2021 96.09 97.17 95.12 97.12 159,478 +0.90(+0.94%)
Jul 28, 2021 92.17 96.38 91.90 96.22 330,106 +4.82(+5.27%)
Jul 27, 2021 94.06 94.06 88.65 91.40 278,197 -3.64(-3.83%)
Jul 26, 2021 94.60 96.81 94.23 95.04 230,383 +0.75(+0.80%)
Jul 23, 2021 93.72 94.47 91.62 94.29 261,491 +1.22(+1.31%)
Jul 22, 2021 95.63 95.63 92.54 93.07 170,929 -2.79(-2.91%)
Jul 21, 2021 93.23 95.97 93.09 95.86 178,548 +2.96(+3.19%)
Jul 20, 2021 90.91 93.89 89.17 92.90 272,090 +2.78(+3.08%)
Jul 19, 2021 89.76 91.12 88.01 90.12 293,064 -1.52(-1.66%)
Jul 16, 2021 96.03 96.40 91.51 91.64 295,180 -3.19(-3.36%)
Jul 15, 2021 95.54 95.71 92.85 94.83 333,049 -1.39(-1.44%)
Jul 14, 2021 101.46 101.73 96.11 96.22 234,253 -3.87(-3.87%)
Jul 13, 2021 101.83 101.83 99.78 100.09 122,217 -2.56(-2.49%)
Jul 12, 2021 101.65 102.95 100.03 102.65 221,570 +1.17(+1.15%)
Jul 09, 2021 99.26 101.84 98.59 101.48 190,864 +2.64(+2.67%)
Jul 08, 2021 98.01 99.30 96.26 98.84 274,834 -1.62(-1.61%)
Jul 07, 2021 104.30 104.95 99.46 100.46 343,862 -3.41(-3.28%)
Jul 06, 2021 106.73 106.88 101.75 103.87 227,687 -2.13(-2.01%)
Jul 02, 2021 107.11 107.72 105.30 106.00 280,649 +0.01(+0.01%)
Jul 01, 2021 106.60 106.60 104.05 105.99 327,540 -0.64(-0.60%)
Jun 30, 2021 107.22 107.22 104.64 106.63 319,557 -0.74(-0.69%)
Jun 29, 2021 106.31 108.10 105.43 107.37 338,789 +1.30(+1.23%)
Jun 28, 2021 104.73 107.00 103.54 106.07 393,756 +2.22(+2.14%)
Jun 25, 2021 106.84 107.74 102.94 103.85 1,376,142 -2.58(-2.42%)
Jun 24, 2021 105.40 107.08 105.03 106.43 318,654 +1.93(+1.85%)
Jun 23, 2021 101.23 105.40 101.23 104.50 469,453 +3.85(+3.83%)
Jun 22, 2021 99.50 100.84 98.14 100.65 233,693 +1.58(+1.59%)
Jun 21, 2021 98.43 99.50 97.00 99.07 283,881 +1.14(+1.16%)
Jun 18, 2021 99.24 100.24 97.03 97.93 839,193 -2.77(-2.75%)
Jun 17, 2021 100.66 103.89 98.61 100.70 842,230 -0.60(-0.59%)
Jun 16, 2021 103.63 103.90 99.00 101.30 507,686 -3.13(-3.00%)
Jun 15, 2021 105.50 106.25 104.06 104.43 385,756 -0.95(-0.90%)
Jun 14, 2021 101.45 105.91 100.89 105.38 652,770 +4.26(+4.21%)
Jun 11, 2021 97.84 101.76 97.40 101.12 288,331 +3.96(+4.08%)
Jun 10, 2021 96.58 97.89 96.10 97.16 259,400 +0.89(+0.92%)
Jun 09, 2021 98.11 98.69 96.25 96.27 225,827 -1.68(-1.72%)
Jun 08, 2021 98.75 99.18 96.24 97.95 248,694 -0.19(-0.19%)
Jun 07, 2021 97.55 98.56 96.45 98.14 296,889 -0.22(-0.22%)
Jun 04, 2021 100.59 102.18 98.36 98.36 408,841 -1.06(-1.07%)
Jun 03, 2021 98.42 100.25 97.07 99.42 663,544 -0.23(-0.23%)
Jun 02, 2021 103.55 105.50 97.55 99.65 1,460,941 -1.48(-1.46%)
Jun 01, 2021 100.78 101.77 98.58 101.13 805,078 +0.75(+0.75%)
May 28, 2021 102.22 102.58 99.62 100.38 416,475 -1.57(-1.54%)
May 27, 2021 99.95 102.50 99.50 101.95 379,477 +1.29(+1.28%)
May 26, 2021 98.41 100.92 98.41 100.66 249,851 +2.34(+2.38%)
May 25, 2021 98.43 100.24 97.52 98.32 370,286 +0.97(+1.00%)
May 24, 2021 94.14 97.71 93.76 97.35 530,433 +3.98(+4.26%)
May 21, 2021 93.62 94.80 90.69 93.37 1,361,407 +0.77(+0.83%)
May 20, 2021 93.49 93.87 91.10 92.60 320,057 +0.31(+0.34%)
May 19, 2021 87.03 93.00 86.67 92.29 515,032 +2.16(+2.40%)
May 18, 2021 88.76 91.90 88.45 90.13 311,083 +2.06(+2.34%)
May 17, 2021 89.03 90.08 86.54 88.07 371,780 -1.93(-2.14%)
May 14, 2021 88.61 90.50 87.48 90.00 198,819 +2.37(+2.70%)
May 13, 2021 85.80 89.12 85.80 87.63 527,874 +3.40(+4.04%)
May 12, 2021 86.36 88.52 83.66 84.23 592,705 -4.03(-4.57%)
May 11, 2021 83.16 88.80 82.59 88.26 1,152,744 +1.15(+1.32%)
May 10, 2021 91.54 91.54 86.72 87.11 286,526 -5.55(-5.99%)
May 07, 2021 92.05 93.60 91.30 92.66 212,038 +2.05(+2.26%)
May 06, 2021 92.89 92.89 89.11 90.61 340,880 -2.68(-2.87%)
May 05, 2021 92.53 95.25 91.97 93.29 277,012 +2.68(+2.96%)
May 04, 2021 93.50 93.74 89.51 90.61 561,421 -3.70(-3.92%)
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.