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 (%)
Jun 30, 2020 44.29 46.15 44.29 45.80 412,303 +1.36(+3.06%)
Jun 29, 2020 44.81 44.99 43.69 44.44 696,643 -0.42(-0.94%)
Jun 26, 2020 46.38 46.73 44.70 44.86 737,700 -2.00(-4.27%)
Jun 25, 2020 47.52 47.81 45.92 46.86 987,743 -0.96(-2.01%)
Jun 24, 2020 49.38 49.82 47.68 47.82 533,707 -1.69(-3.41%)
Jun 23, 2020 50.22 50.65 48.84 49.51 829,742 +0.68(+1.39%)
Jun 22, 2020 49.19 49.46 48.22 48.83 620,069 -0.07(-0.14%)
Jun 19, 2020 50.18 50.85 48.89 48.90 877,200 -0.94(-1.89%)
Jun 18, 2020 51.15 51.20 49.71 49.84 618,186 -1.56(-3.04%)
Jun 17, 2020 52.25 52.40 51.04 51.40 328,787 -0.31(-0.60%)
Jun 16, 2020 53.23 53.51 51.19 51.71 427,406 -0.12(-0.23%)
Jun 15, 2020 49.50 51.83 49.13 51.83 569,413 +1.28(+2.53%)
Jun 12, 2020 52.93 53.00 49.31 50.55 539,900 -0.73(-1.42%)
Jun 11, 2020 53.05 54.05 51.25 51.28 406,275 -3.39(-6.20%)
Jun 10, 2020 55.25 55.30 53.65 54.67 301,635 -0.20(-0.36%)
Jun 09, 2020 52.84 55.28 52.57 54.87 450,878 +1.27(+2.37%)
Jun 08, 2020 54.36 54.36 52.61 53.60 594,861 -0.08(-0.15%)
Jun 05, 2020 55.71 56.32 53.60 53.68 748,100 -1.07(-1.95%)
Jun 04, 2020 53.20 55.71 53.00 54.75 913,348 +1.76(+3.32%)
Jun 03, 2020 58.19 58.67 52.91 52.99 2,613,945 -8.56(-13.91%)
Jun 02, 2020 58.00 62.15 57.15 61.55 1,822,827 +3.77(+6.52%)
Jun 01, 2020 57.24 58.41 55.67 57.78 521,348 +1.04(+1.83%)
May 29, 2020 55.04 56.77 54.22 56.74 395,600 +1.29(+2.33%)
May 28, 2020 56.96 57.24 54.73 55.45 383,440 -1.60(-2.80%)
May 27, 2020 57.46 57.68 55.37 57.05 572,795 +0.75(+1.33%)
May 26, 2020 58.30 58.99 56.08 56.30 512,894 -0.99(-1.73%)
May 22, 2020 57.00 57.54 56.36 57.29 195,600 +0.05(+0.09%)
May 21, 2020 57.74 58.11 56.04 57.24 218,519 -0.51(-0.88%)
May 20, 2020 56.74 57.93 56.72 57.75 305,824 +1.86(+3.33%)
May 19, 2020 54.81 57.73 54.64 55.89 324,430 +0.95(+1.73%)
May 18, 2020 53.37 55.25 53.02 54.94 449,924 +2.74(+5.25%)
May 15, 2020 50.71 52.63 50.02 52.20 432,300 +0.37(+0.71%)
May 14, 2020 51.51 51.97 49.38 51.83 316,549 -0.04(-0.08%)
May 13, 2020 52.43 53.56 50.89 51.87 368,791 -0.05(-0.10%)
May 12, 2020 56.04 56.24 51.90 51.92 346,747 -3.02(-5.50%)
May 11, 2020 54.37 55.91 53.85 54.94 374,846 +0.19(+0.35%)
May 08, 2020 53.25 54.86 53.25 54.75 240,900 +2.30(+4.39%)
May 07, 2020 52.11 52.66 51.00 52.45 195,770 +1.06(+2.06%)
May 06, 2020 51.24 52.21 50.67 51.39 186,646 +0.99(+1.96%)
May 05, 2020 50.45 51.66 49.95 50.40 169,170 +0.87(+1.76%)
May 04, 2020 48.64 49.53 48.02 49.53 331,718 +0.53(+1.08%)
May 01, 2020 50.78 52.40 47.91 49.00 468,500 -3.58(-6.81%)
Apr 30, 2020 55.00 55.00 52.45 52.58 522,264 -3.14(-5.64%)
Apr 29, 2020 54.00 56.40 53.65 55.72 478,881 +3.15(+5.99%)
Apr 28, 2020 53.44 53.90 52.01 52.57 173,124 +0.14(+0.27%)
Apr 27, 2020 53.82 54.72 52.24 52.43 539,898 +0.38(+0.73%)
Apr 24, 2020 50.58 52.15 50.26 52.05 223,300 +1.35(+2.66%)
Apr 23, 2020 50.21 51.15 49.77 50.70 262,269 +0.34(+0.68%)
Apr 22, 2020 50.45 51.47 49.64 50.36 253,903 +1.42(+2.90%)
Apr 21, 2020 48.97 49.88 48.23 48.94 403,380 -1.09(-2.18%)
Apr 20, 2020 49.00 51.32 48.22 50.03 486,056 +0.78(+1.58%)
Apr 17, 2020 49.33 49.95 48.23 49.25 310,300 +1.03(+2.14%)
Apr 16, 2020 48.03 48.79 46.56 48.22 327,573 +0.26(+0.54%)
Apr 15, 2020 48.15 48.55 47.14 47.96 347,103 -1.73(-3.48%)
Apr 14, 2020 49.68 50.79 49.21 49.69 498,945 +1.04(+2.14%)
Apr 13, 2020 48.01 49.06 47.39 48.65 296,470 +0.93(+1.95%)
Apr 09, 2020 48.75 49.44 47.41 47.72 568,200 +0.18(+0.38%)
Apr 08, 2020 47.72 48.43 47.19 47.54 422,017 +0.42(+0.89%)
Apr 07, 2020 50.63 50.81 46.63 47.12 534,662 -2.01(-4.09%)
Apr 06, 2020 47.37 49.23 46.89 49.13 395,674 +3.70(+8.14%)
Apr 03, 2020 46.62 47.54 44.77 45.43 316,400 -1.18(-2.53%)
Apr 02, 2020 46.56 47.40 45.27 46.61 405,336 -0.37(-0.79%)
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.