Ambarella Inc (NQ: AMBA )

63.29 -2.17 (-3.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 50.35 50.88 49.53 49.95 612,633 -0.48(-0.95%)
Jul 30, 2019 49.19 50.43 48.84 50.43 281,828 +0.68(+1.37%)
Jul 29, 2019 49.59 49.94 49.10 49.75 211,332 +0.16(+0.32%)
Jul 26, 2019 50.00 50.73 49.45 49.59 244,000 -0.16(-0.32%)
Jul 25, 2019 50.36 50.36 49.54 49.75 334,394 -0.32(-0.64%)
Jul 24, 2019 48.95 50.25 48.92 50.07 412,897 +1.35(+2.77%)
Jul 23, 2019 48.52 49.22 48.18 48.72 320,358 +0.30(+0.62%)
Jul 22, 2019 48.31 49.30 48.16 48.42 359,902 +0.20(+0.41%)
Jul 19, 2019 47.38 49.32 47.18 48.22 729,400 +0.69(+1.45%)
Jul 18, 2019 46.90 47.64 46.85 47.53 296,577 +0.63(+1.34%)
Jul 17, 2019 46.59 46.99 46.28 46.90 243,722 +0.34(+0.73%)
Jul 16, 2019 46.17 46.83 45.81 46.56 337,622 +0.28(+0.61%)
Jul 15, 2019 46.43 46.88 46.01 46.28 315,040 +0.01(+0.02%)
Jul 12, 2019 44.88 46.50 44.87 46.27 419,600 +1.47(+3.28%)
Jul 11, 2019 45.27 45.60 44.71 44.80 243,658 -0.39(-0.86%)
Jul 10, 2019 45.24 46.17 44.82 45.19 340,429 -0.04(-0.09%)
Jul 09, 2019 44.60 45.97 44.00 45.23 426,032 +0.35(+0.78%)
Jul 08, 2019 44.25 44.93 43.62 44.88 385,504 +0.38(+0.85%)
Jul 05, 2019 44.04 44.51 43.40 44.50 306,400 +0.05(+0.11%)
Jul 03, 2019 44.29 44.57 43.66 44.45 238,900 -0.01(-0.02%)
Jul 02, 2019 45.20 45.20 44.26 44.46 332,621 +0.18(+0.41%)
Jul 01, 2019 45.53 46.23 44.28 44.28 457,759 +0.15(+0.34%)
Jun 28, 2019 44.53 44.64 43.81 44.13 500,900 -0.18(-0.41%)
Jun 27, 2019 44.33 45.00 44.04 44.31 323,061 +0.04(+0.09%)
Jun 26, 2019 44.47 45.59 44.19 44.27 422,622 +0.27(+0.61%)
Jun 25, 2019 43.54 44.83 43.54 44.00 391,346 +0.13(+0.30%)
Jun 24, 2019 44.26 44.51 43.39 43.87 338,002 -0.58(-1.30%)
Jun 21, 2019 43.78 44.64 43.30 44.45 759,700 +0.48(+1.09%)
Jun 20, 2019 44.20 44.73 43.78 43.97 336,586 +0.25(+0.57%)
Jun 19, 2019 43.77 43.80 43.10 43.72 270,147 +0.34(+0.78%)
Jun 18, 2019 41.93 44.11 41.50 43.38 743,452 +1.68(+4.03%)
Jun 17, 2019 41.57 42.26 41.38 41.70 325,545 +0.32(+0.77%)
Jun 14, 2019 41.72 41.72 41.00 41.38 295,100 -0.71(-1.69%)
Jun 13, 2019 42.28 42.85 41.89 42.09 494,388 -0.06(-0.14%)
Jun 12, 2019 40.66 42.54 40.66 42.15 356,244 -0.15(-0.35%)
Jun 11, 2019 41.93 42.44 41.44 42.30 619,775 +0.83(+2.00%)
Jun 10, 2019 39.25 41.84 39.25 41.47 821,917 +2.51(+6.44%)
Jun 07, 2019 39.20 39.80 38.23 38.96 1,191,700 -0.01(-0.03%)
Jun 06, 2019 39.75 40.03 37.87 38.97 1,036,262 -0.81(-2.04%)
Jun 05, 2019 42.55 43.75 38.95 39.78 3,583,643 +0.03(+0.08%)
Jun 04, 2019 39.04 39.86 38.06 39.75 915,294 +1.64(+4.30%)
Jun 03, 2019 37.73 39.11 37.12 38.11 843,100 +0.20(+0.53%)
May 31, 2019 37.85 38.51 37.45 37.91 361,800 -0.53(-1.38%)
May 30, 2019 37.44 38.54 37.43 38.44 549,219 +1.01(+2.70%)
May 29, 2019 37.26 37.60 36.68 37.43 731,202 -0.11(-0.29%)
May 28, 2019 38.37 38.55 37.47 37.54 433,494 -0.70(-1.83%)
May 24, 2019 37.51 39.06 37.38 38.24 799,100 +1.03(+2.77%)
May 23, 2019 38.71 38.80 36.80 37.21 1,046,850 -1.99(-5.08%)
May 22, 2019 38.66 40.72 38.16 39.20 3,830,256 -5.05(-11.41%)
May 21, 2019 45.00 45.10 44.08 44.25 742,419 -0.32(-0.72%)
May 20, 2019 44.73 45.04 44.14 44.57 562,462 -0.85(-1.87%)
May 17, 2019 46.54 47.10 45.23 45.42 643,300 -1.74(-3.69%)
May 16, 2019 48.54 48.54 47.14 47.16 571,547 -1.41(-2.90%)
May 15, 2019 47.02 49.07 46.88 48.57 553,179 +0.92(+1.93%)
May 14, 2019 45.50 47.93 45.40 47.65 575,753 +2.51(+5.56%)
May 13, 2019 47.04 47.35 44.76 45.14 445,643 -3.17(-6.56%)
May 10, 2019 47.36 48.50 46.55 48.31 315,900 +0.61(+1.28%)
May 09, 2019 48.02 48.38 46.81 47.70 403,783 -0.86(-1.77%)
May 08, 2019 48.35 49.92 47.95 48.56 283,031 -0.10(-0.21%)
May 07, 2019 49.24 49.94 47.92 48.66 446,685 -1.19(-2.39%)
May 06, 2019 49.75 50.61 49.51 49.85 365,084 -1.28(-2.50%)
May 03, 2019 51.00 51.36 50.60 51.13 311,400 +0.40(+0.79%)
May 02, 2019 49.91 51.23 49.91 50.73 441,206 +0.82(+1.64%)
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.