Ambarella Inc (NQ: AMBA )

160.63 USD -2.26 (-1.39%)
Streaming Delayed Price Updated: 1:00 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 50.18 50.94 50.08 50.81 755,328 +0.68(+1.36%)
Jun 29, 2016 50.75 51.15 49.70 50.13 702,116 -0.12(-0.24%)
Jun 28, 2016 50.02 50.85 49.81 50.25 705,285 +0.92(+1.86%)
Jun 27, 2016 49.08 50.25 48.80 49.33 1,297,658 -0.21(-0.42%)
Jun 24, 2016 49.64 51.81 49.17 49.54 1,755,705 -2.77(-5.30%)
Jun 23, 2016 51.04 52.50 49.73 52.31 1,465,949 +0.91(+1.77%)
Jun 22, 2016 52.00 52.58 51.32 51.40 528,943 -0.50(-0.96%)
Jun 21, 2016 53.00 53.40 51.62 51.90 768,297 -1.03(-1.95%)
Jun 20, 2016 53.26 54.10 52.82 52.93 792,516 +0.29(+0.55%)
Jun 17, 2016 52.90 53.33 52.31 52.64 897,650 -0.13(-0.25%)
Jun 16, 2016 51.80 52.85 51.04 52.77 1,149,672 +0.35(+0.67%)
Jun 15, 2016 51.96 52.99 51.64 52.42 806,571 +0.69(+1.33%)
Jun 14, 2016 50.74 51.98 50.28 51.73 896,891 +0.90(+1.77%)
Jun 13, 2016 51.02 51.86 50.64 50.83 1,053,795 -0.58(-1.13%)
Jun 10, 2016 51.28 51.94 50.47 51.41 1,341,245 -0.88(-1.68%)
Jun 09, 2016 51.90 53.70 51.00 52.29 2,392,683 +0.35(+0.67%)
Jun 08, 2016 48.46 52.11 48.20 51.94 2,479,913 +3.47(+7.16%)
Jun 07, 2016 46.45 48.90 46.32 48.47 1,632,332 +1.92(+4.12%)
Jun 06, 2016 46.65 46.94 45.16 46.55 1,672,676 +0.08(+0.17%)
Jun 03, 2016 46.38 47.55 44.80 46.47 6,976,516 +3.99(+9.39%)
Jun 02, 2016 41.67 42.95 41.33 42.48 2,048,025 +0.94(+2.26%)
Jun 01, 2016 41.00 41.85 40.53 41.54 1,108,920 +0.20(+0.48%)
May 31, 2016 41.26 41.50 40.46 41.34 943,797 +0.21(+0.51%)
May 27, 2016 40.81 41.13 41.13 41.13 483,700 +0.21(+0.51%)
May 26, 2016 40.65 41.25 40.44 40.92 481,926 +0.15(+0.37%)
May 25, 2016 40.95 41.00 40.21 40.77 528,196 +0.01(+0.02%)
May 24, 2016 40.04 40.96 39.30 40.76 736,720 +1.16(+2.93%)
May 23, 2016 38.69 40.38 38.60 39.60 888,170 +0.95(+2.46%)
May 20, 2016 37.69 38.87 37.64 38.65 820,292 +0.98(+2.60%)
May 19, 2016 37.76 38.72 37.26 37.67 586,845 -0.11(-0.29%)
May 18, 2016 36.74 38.00 36.72 37.78 545,992 +0.75(+2.03%)
May 17, 2016 37.01 37.68 36.66 37.03 566,584 -0.13(-0.35%)
May 16, 2016 36.41 37.51 36.39 37.16 617,681 +0.78(+2.14%)
May 13, 2016 35.26 37.08 35.26 36.38 955,757 +1.00(+2.83%)
May 12, 2016 37.95 38.20 35.33 35.38 2,444,993 -2.84(-7.43%)
May 11, 2016 38.21 38.58 37.98 38.22 481,640 -0.20(-0.52%)
May 10, 2016 38.46 38.51 37.82 38.42 639,910 +0.16(+0.42%)
May 09, 2016 38.00 39.00 38.00 38.26 496,081 -0.01(-0.03%)
May 06, 2016 38.09 38.81 37.50 38.27 825,524 +0.26(+0.68%)
May 05, 2016 37.71 38.69 37.69 38.01 804,845 +0.49(+1.31%)
May 04, 2016 37.78 38.91 37.19 37.52 1,165,442 -0.69(-1.81%)
May 03, 2016 39.76 40.14 37.86 38.21 1,396,641 -2.19(-5.42%)
May 02, 2016 41.03 41.10 39.62 40.40 847,611 -0.70(-1.70%)
Apr 29, 2016 41.63 41.95 40.77 41.10 960,030 -0.82(-1.96%)
Apr 28, 2016 42.23 43.21 41.75 41.92 721,718 -0.51(-1.20%)
Apr 27, 2016 42.02 42.55 41.11 42.43 901,162 +0.15(+0.35%)
Apr 26, 2016 41.90 42.70 41.50 42.28 564,692 +0.32(+0.76%)
Apr 25, 2016 44.39 44.39 41.82 41.96 1,360,156 -2.61(-5.86%)
Apr 22, 2016 43.15 45.32 43.15 44.57 863,426 +1.02(+2.34%)
Apr 21, 2016 44.07 44.32 43.48 43.55 627,048 -0.30(-0.68%)
Apr 20, 2016 43.77 44.41 43.35 43.85 527,732 +0.21(+0.48%)
Apr 19, 2016 44.60 45.23 43.54 43.64 899,028 -0.73(-1.65%)
Apr 18, 2016 43.91 44.85 43.50 44.37 738,928 -0.02(-0.05%)
Apr 15, 2016 44.70 44.87 43.65 44.39 692,659 -0.63(-1.40%)
Apr 14, 2016 45.45 45.45 44.02 45.02 786,170 +0.13(+0.29%)
Apr 13, 2016 42.25 45.52 42.18 44.89 2,223,297 +2.92(+6.96%)
Apr 12, 2016 43.80 43.97 41.50 41.97 1,154,929 -1.67(-3.83%)
Apr 11, 2016 43.99 45.02 43.50 43.64 817,548 -0.38(-0.86%)
Apr 08, 2016 44.77 45.10 43.90 44.02 684,169 -0.59(-1.32%)
Apr 07, 2016 44.61 46.44 44.27 44.61 1,239,060 +0.03(+0.07%)
Apr 06, 2016 44.28 44.87 43.88 44.58 796,373 +0.27(+0.61%)
Apr 05, 2016 43.66 45.13 43.33 44.31 802,404 +0.07(+0.16%)
Apr 04, 2016 43.66 45.15 43.21 44.24 1,057,126 -0.18(-0.41%)
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.