Ambarella Inc (NQ: AMBA )

97.92 USD +0.80 (+0.82%)
Streaming Delayed Price Updated: 1:05 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 52.80 50.72 50.72 50.72 1,098,400 -1.68(-3.21%)
Dec 30, 2014 53.80 55.45 52.25 52.40 1,461,525 -1.64(-3.03%)
Dec 29, 2014 52.92 54.47 52.00 54.04 2,477,990 -1.90(-3.40%)
Dec 26, 2014 52.95 56.01 52.53 55.94 2,774,973 +3.89(+7.47%)
Dec 24, 2014 51.50 52.05 52.05 52.05 594,700 +0.72(+1.40%)
Dec 23, 2014 51.96 52.80 50.91 51.33 1,759,203 +0.54(+1.06%)
Dec 22, 2014 47.83 51.71 47.63 50.79 2,182,786 +2.94(+6.14%)
Dec 19, 2014 49.26 49.26 47.20 47.85 1,881,538 -0.71(-1.46%)
Dec 18, 2014 48.18 50.19 47.41 48.56 2,487,250 +1.84(+3.94%)
Dec 17, 2014 45.93 47.13 45.20 46.72 1,909,661 +0.94(+2.05%)
Dec 16, 2014 45.52 47.80 44.45 45.78 2,030,485 -0.35(-0.76%)
Dec 15, 2014 47.89 48.00 45.20 46.13 2,021,927 -0.20(-0.43%)
Dec 12, 2014 48.50 48.61 46.30 46.33 2,109,952 -1.63(-3.41%)
Dec 11, 2014 51.75 52.47 47.25 47.97 3,452,879 -3.15(-6.17%)
Dec 10, 2014 52.44 53.88 51.00 51.12 1,678,683 -1.39(-2.65%)
Dec 09, 2014 48.13 52.98 46.35 52.51 3,091,969 +1.47(+2.88%)
Dec 08, 2014 54.40 54.99 50.53 51.04 3,324,604 -3.65(-6.67%)
Dec 05, 2014 53.79 55.58 52.00 54.69 5,055,067 -0.94(-1.69%)
Dec 04, 2014 57.65 58.00 54.76 55.63 3,604,957 -0.60(-1.07%)
Dec 03, 2014 53.31 56.41 53.31 56.23 2,702,874 +3.13(+5.89%)
Dec 02, 2014 52.00 53.56 51.06 53.10 1,850,530 +2.41(+4.75%)
Dec 01, 2014 54.98 55.88 49.57 50.69 3,242,522 -4.31(-7.84%)
Nov 28, 2014 56.00 56.88 54.29 55.00 1,674,183 +0.15(+0.27%)
Nov 26, 2014 51.20 54.85 54.85 54.85 2,403,600 +3.66(+7.15%)
Nov 25, 2014 51.78 52.40 51.08 51.19 892,137 -0.32(-0.62%)
Nov 24, 2014 49.76 51.60 49.75 51.51 1,046,303 +1.88(+3.79%)
Nov 21, 2014 51.50 51.50 49.38 49.63 1,019,915 -0.97(-1.92%)
Nov 20, 2014 48.50 50.84 47.50 50.60 1,348,160 +0.89(+1.79%)
Nov 19, 2014 50.97 51.35 49.00 49.71 2,203,713 +0.04(+0.08%)
Nov 18, 2014 49.59 53.00 49.59 49.67 3,726,832 +0.89(+1.82%)
Nov 17, 2014 48.23 49.33 47.94 48.78 1,325,811 +0.94(+1.96%)
Nov 14, 2014 47.80 48.40 47.11 47.84 1,015,541 +0.10(+0.21%)
Nov 13, 2014 49.69 50.09 47.51 47.74 1,354,545 -1.65(-3.34%)
Nov 12, 2014 48.95 50.15 48.95 49.39 1,167,095 +0.20(+0.41%)
Nov 11, 2014 49.00 50.47 48.29 49.19 1,307,612 -0.02(-0.04%)
Nov 10, 2014 46.97 49.32 46.41 49.21 1,966,452 +2.07(+4.39%)
Nov 07, 2014 46.08 47.18 44.70 47.14 1,620,422 +1.13(+2.46%)
Nov 06, 2014 44.93 46.23 44.23 46.01 1,237,613 +1.30(+2.91%)
Nov 05, 2014 45.90 46.33 44.37 44.71 1,136,970 -0.77(-1.69%)
Nov 04, 2014 47.20 47.94 45.15 45.48 1,843,309 -2.08(-4.37%)
Nov 03, 2014 44.47 47.91 44.20 47.56 3,008,408 +3.27(+7.38%)
Oct 31, 2014 43.80 45.25 43.03 44.29 2,907,316 +2.49(+5.96%)
Oct 30, 2014 42.51 42.94 41.05 41.80 1,114,970 -0.55(-1.30%)
Oct 29, 2014 41.44 41.90 41.00 42.35 1,378,813 +0.91(+2.20%)
Oct 28, 2014 39.80 41.55 39.80 41.44 1,309,298 +1.91(+4.83%)
Oct 27, 2014 40.38 41.20 41.20 39.53 1,597,200 -1.67(-4.05%)
Oct 24, 2014 41.08 41.78 40.41 41.20 956,349 -0.18(-0.43%)
Oct 23, 2014 41.33 42.30 40.61 41.38 1,395,990 +0.79(+1.95%)
Oct 22, 2014 42.10 42.86 40.56 40.59 1,376,417 -0.87(-2.10%)
Oct 21, 2014 40.08 41.61 39.52 41.46 1,524,930 +2.28(+5.82%)
Oct 20, 2014 38.33 39.42 38.00 39.18 1,008,146 +0.74(+1.93%)
Oct 17, 2014 39.99 40.16 38.30 38.44 1,354,032 -0.32(-0.83%)
Oct 16, 2014 37.94 39.59 37.55 38.76 1,597,982 +0.16(+0.41%)
Oct 15, 2014 35.01 38.86 34.50 38.60 2,595,411 +2.94(+8.24%)
Oct 14, 2014 35.95 36.99 35.42 35.66 1,525,905 +0.42(+1.19%)
Oct 13, 2014 36.55 36.99 35.14 35.24 2,944,031 -1.18(-3.24%)
Oct 10, 2014 40.70 41.00 36.00 36.42 5,152,639 -5.46(-13.04%)
Oct 09, 2014 43.60 43.77 41.77 41.88 1,494,058 -1.90(-4.34%)
Oct 08, 2014 41.91 43.92 41.45 43.78 1,706,996 +1.99(+4.76%)
Oct 07, 2014 43.35 43.54 41.73 41.79 2,056,586 -1.96(-4.48%)
Oct 06, 2014 43.44 44.48 42.83 43.75 2,693,424 +1.70(+4.04%)
Oct 03, 2014 42.75 43.75 42.00 42.05 1,833,070 -0.05(-0.12%)
Oct 02, 2014 41.25 42.15 39.35 42.10 3,407,094 +0.59(+1.42%)
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.