Skip to main content

Ambarella Inc (NQ: AMBA )

50.77 -0.50 (-0.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 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%)
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.