Ambarella Inc (NQ: AMBA )

58.47 -2.17 (-3.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 19.55 19.55 18.92 19.21 0 -0.31(-1.59%)
Sep 26, 2013 19.60 19.80 18.83 19.52 2,708,399 +0.41(+2.15%)
Sep 25, 2013 17.81 19.50 17.78 19.11 2,942,826 +1.49(+8.46%)
Sep 24, 2013 17.75 17.91 16.91 17.62 868,461 -0.18(-1.01%)
Sep 23, 2013 17.89 18.14 17.54 17.80 519,689 -0.08(-0.45%)
Sep 20, 2013 17.72 18.17 17.57 17.88 0 +0.16(+0.90%)
Sep 19, 2013 17.90 18.09 17.57 17.72 490,044 -0.17(-0.95%)
Sep 18, 2013 17.94 18.26 17.75 17.89 0 -0.10(-0.56%)
Sep 17, 2013 17.80 18.16 17.70 17.99 0 +0.19(+1.07%)
Sep 16, 2013 18.22 18.20 17.66 17.80 0 -0.03(-0.17%)
Sep 13, 2013 17.42 17.98 17.21 17.83 0 +0.39(+2.24%)
Sep 12, 2013 17.70 18.00 17.42 17.44 0 -0.28(-1.58%)
Sep 11, 2013 17.87 17.95 17.33 17.72 0 -0.15(-0.84%)
Sep 10, 2013 17.95 18.08 17.16 17.87 1,556,724 +0.21(+1.16%)
Sep 09, 2013 16.70 18.00 16.70 17.66 0 +1.00(+6.03%)
Sep 06, 2013 16.98 17.69 16.25 16.66 0 +1.32(+8.60%)
Sep 05, 2013 15.49 15.75 15.10 15.34 1,441,476 +0.14(+0.92%)
Sep 04, 2013 14.96 15.20 14.71 15.20 0 +0.39(+2.63%)
Sep 03, 2013 14.48 14.95 14.48 14.81 0 +0.47(+3.28%)
Aug 30, 2013 14.80 14.86 14.31 14.34 0 -0.47(-3.17%)
Aug 29, 2013 14.28 14.91 14.28 14.81 587,034 +0.43(+2.99%)
Aug 28, 2013 14.48 14.91 14.10 14.38 0 -0.18(-1.24%)
Aug 27, 2013 13.16 14.67 13.16 14.56 1,419,368 +1.14(+8.49%)
Aug 26, 2013 14.75 15.40 13.25 13.42 0 -1.63(-10.83%)
Aug 23, 2013 14.89 15.29 13.89 15.05 0 +0.17(+1.14%)
Aug 22, 2013 15.17 15.32 14.58 14.88 1,041,493 -0.23(-1.52%)
Aug 21, 2013 16.08 16.12 15.04 15.11 1,431,250 -1.01(-6.27%)
Aug 20, 2013 15.57 16.22 15.56 16.12 587,722 +0.54(+3.47%)
Aug 19, 2013 15.90 16.01 15.56 15.58 600,748 -0.43(-2.69%)
Aug 16, 2013 15.95 16.35 15.75 16.01 0 -0.01(-0.06%)
Aug 15, 2013 16.63 16.65 16.00 16.02 934,654 -0.87(-5.15%)
Aug 14, 2013 16.80 17.06 16.37 16.89 610,627 +0.04(+0.24%)
Aug 13, 2013 17.09 17.36 16.76 16.85 533,558 -0.13(-0.77%)
Aug 12, 2013 16.74 17.42 16.60 16.98 753,749 +0.16(+0.95%)
Aug 09, 2013 16.59 17.10 16.58 16.82 843,711 +0.22(+1.33%)
Aug 08, 2013 16.09 16.76 16.02 16.60 988,676 +0.65(+4.08%)
Aug 07, 2013 15.90 16.13 15.61 15.95 779,088 -0.10(-0.62%)
Aug 06, 2013 16.82 16.87 15.90 16.05 864,495 -0.78(-4.63%)
Aug 05, 2013 16.73 17.24 16.45 16.83 730,834 +0.08(+0.48%)
Aug 02, 2013 15.99 16.79 15.66 16.75 955,486 +0.72(+4.49%)
Aug 01, 2013 16.66 16.89 15.60 16.03 1,872,423 -0.57(-3.43%)
Jul 31, 2013 15.96 16.85 15.54 16.60 0 +0.46(+2.85%)
Jul 30, 2013 17.50 17.53 16.03 16.14 2,276,500 -1.38(-7.88%)
Jul 29, 2013 18.35 18.35 17.30 17.52 0 -0.84(-4.58%)
Jul 26, 2013 18.25 18.46 18.12 18.36 0 -0.10(-0.54%)
Jul 25, 2013 18.16 18.65 18.10 18.46 0 +0.22(+1.21%)
Jul 24, 2013 18.75 18.99 18.12 18.24 0 -0.48(-2.56%)
Jul 23, 2013 19.23 19.32 18.59 18.72 0 -0.52(-2.70%)
Jul 22, 2013 18.97 19.33 18.96 19.24 0 +0.28(+1.48%)
Jul 19, 2013 18.49 18.98 18.01 18.96 0 +0.37(+1.99%)
Jul 18, 2013 19.38 19.44 18.45 18.59 1,623,422 -0.66(-3.41%)
Jul 17, 2013 17.74 19.25 17.66 19.25 1,896,673 +1.60(+9.04%)
Jul 16, 2013 17.99 18.04 17.55 17.65 0 -0.22(-1.23%)
Jul 15, 2013 17.90 18.03 17.40 17.87 777,421 +0.08(+0.45%)
Jul 12, 2013 17.96 18.10 17.60 17.79 0 -0.01(-0.06%)
Jul 11, 2013 17.16 17.99 17.06 17.80 0 +0.91(+5.39%)
Jul 10, 2013 16.89 17.04 16.50 16.89 583,479 -0.01(-0.06%)
Jul 09, 2013 17.14 17.17 16.80 16.90 0 -0.08(-0.47%)
Jul 08, 2013 17.30 17.34 16.81 16.98 573,549 -0.25(-1.42%)
Jul 05, 2013 17.37 17.48 16.98 17.23 0 +0.16(+0.91%)
Jul 03, 2013 16.75 17.10 16.52 17.07 0 +0.18(+1.07%)
Jul 02, 2013 16.96 17.48 16.85 16.89 0 -0.08(-0.47%)
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.