Skip to main content

Ambarella Inc (NQ: AMBA )

52.03 +0.76 (+1.49%)
Streaming Delayed Price Updated: 11:01 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 20.04 20.81 19.95 20.55 0 +0.64(+3.21%)
Oct 30, 2013 21.00 21.05 19.20 19.91 2,086,869 -1.59(-7.40%)
Oct 29, 2013 21.09 21.58 21.03 21.50 0 +0.43(+2.04%)
Oct 28, 2013 20.83 21.39 20.80 21.07 0 +0.33(+1.59%)
Oct 25, 2013 21.76 21.77 20.50 20.74 0 -0.86(-3.98%)
Oct 24, 2013 21.41 21.92 21.23 21.60 614,836 +0.37(+1.74%)
Oct 23, 2013 21.71 21.72 20.80 21.23 0 -0.45(-2.08%)
Oct 22, 2013 22.48 22.67 21.40 21.68 922,595 -0.58(-2.61%)
Oct 21, 2013 21.82 22.59 21.71 22.26 1,003,861 +0.63(+2.91%)
Oct 18, 2013 21.93 22.00 21.17 21.63 1,304,238 -0.23(-1.05%)
Oct 17, 2013 21.54 22.50 21.17 21.86 2,060,882 +0.83(+3.95%)
Oct 16, 2013 20.43 21.08 20.21 21.03 1,413,157 +0.77(+3.80%)
Oct 15, 2013 19.92 20.33 19.74 20.26 1,058,011 +0.51(+2.58%)
Oct 14, 2013 19.62 20.07 19.44 19.75 506,897 -0.01(-0.05%)
Oct 11, 2013 19.54 20.19 19.43 19.76 0 +0.31(+1.59%)
Oct 10, 2013 18.52 19.70 18.52 19.45 1,031,884 +1.36(+7.52%)
Oct 09, 2013 18.89 19.15 17.55 18.09 0 -1.02(-5.34%)
Oct 08, 2013 19.75 20.29 18.30 19.11 1,850,076 -0.57(-2.90%)
Oct 07, 2013 19.87 20.48 19.65 19.68 0 -0.30(-1.50%)
Oct 04, 2013 19.55 20.05 19.48 19.98 0 +0.43(+2.20%)
Oct 03, 2013 20.15 20.16 19.05 19.55 0 -0.44(-2.20%)
Oct 02, 2013 20.39 20.72 19.90 19.99 1,385,540 -0.58(-2.82%)
Oct 01, 2013 19.63 20.90 19.01 20.57 2,554,858 +1.36(+7.08%)
Sep 27, 2013 19.55 19.55 18.92 19.21 0 -0.31(-1.59%)
Sep 26, 2013 19.60 19.80 18.83 19.52 2,708,399 +0.41(+2.15%)
Sep 25, 2013 17.81 19.50 17.78 19.11 2,942,826 +1.49(+8.46%)
Sep 24, 2013 17.75 17.91 16.91 17.62 868,461 -0.18(-1.01%)
Sep 23, 2013 17.89 18.14 17.54 17.80 519,689 -0.08(-0.45%)
Sep 20, 2013 17.72 18.17 17.57 17.88 0 +0.16(+0.90%)
Sep 19, 2013 17.90 18.09 17.57 17.72 490,044 -0.17(-0.95%)
Sep 18, 2013 17.94 18.26 17.75 17.89 0 -0.10(-0.56%)
Sep 17, 2013 17.80 18.16 17.70 17.99 0 +0.19(+1.07%)
Sep 16, 2013 18.22 18.20 17.66 17.80 0 -0.03(-0.17%)
Sep 13, 2013 17.42 17.98 17.21 17.83 0 +0.39(+2.24%)
Sep 12, 2013 17.70 18.00 17.42 17.44 0 -0.28(-1.58%)
Sep 11, 2013 17.87 17.95 17.33 17.72 0 -0.15(-0.84%)
Sep 10, 2013 17.95 18.08 17.16 17.87 1,556,724 +0.21(+1.16%)
Sep 09, 2013 16.70 18.00 16.70 17.66 0 +1.00(+6.03%)
Sep 06, 2013 16.98 17.69 16.25 16.66 0 +1.32(+8.60%)
Sep 05, 2013 15.49 15.75 15.10 15.34 1,441,476 +0.14(+0.92%)
Sep 04, 2013 14.96 15.20 14.71 15.20 0 +0.39(+2.63%)
Sep 03, 2013 14.48 14.95 14.48 14.81 0 +0.47(+3.28%)
Aug 30, 2013 14.80 14.86 14.31 14.34 0 -0.47(-3.17%)
Aug 29, 2013 14.28 14.91 14.28 14.81 587,034 +0.43(+2.99%)
Aug 28, 2013 14.48 14.91 14.10 14.38 0 -0.18(-1.24%)
Aug 27, 2013 13.16 14.67 13.16 14.56 1,419,368 +1.14(+8.49%)
Aug 26, 2013 14.75 15.40 13.25 13.42 0 -1.63(-10.83%)
Aug 23, 2013 14.89 15.29 13.89 15.05 0 +0.17(+1.14%)
Aug 22, 2013 15.17 15.32 14.58 14.88 1,041,493 -0.23(-1.52%)
Aug 21, 2013 16.08 16.12 15.04 15.11 1,431,250 -1.01(-6.27%)
Aug 20, 2013 15.57 16.22 15.56 16.12 587,722 +0.54(+3.47%)
Aug 19, 2013 15.90 16.01 15.56 15.58 600,748 -0.43(-2.69%)
Aug 16, 2013 15.95 16.35 15.75 16.01 0 -0.01(-0.06%)
Aug 15, 2013 16.63 16.65 16.00 16.02 934,654 -0.87(-5.15%)
Aug 14, 2013 16.80 17.06 16.37 16.89 610,627 +0.04(+0.24%)
Aug 13, 2013 17.09 17.36 16.76 16.85 533,558 -0.13(-0.77%)
Aug 12, 2013 16.74 17.42 16.60 16.98 753,749 +0.16(+0.95%)
Aug 09, 2013 16.59 17.10 16.58 16.82 843,711 +0.22(+1.33%)
Aug 08, 2013 16.09 16.76 16.02 16.60 988,676 +0.65(+4.08%)
Aug 07, 2013 15.90 16.13 15.61 15.95 779,088 -0.10(-0.62%)
Aug 06, 2013 16.82 16.87 15.90 16.05 864,495 -0.78(-4.63%)
Aug 05, 2013 16.73 17.24 16.45 16.83 730,834 +0.08(+0.48%)
Aug 02, 2013 15.99 16.79 15.66 16.75 955,486 +0.72(+4.49%)
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.