Ambarella Inc (NQ: AMBA )

162.89 USD -5.82 (-3.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 26.56 26.76 25.54 25.94 602,814 -0.64(-2.41%)
May 29, 2014 26.92 26.97 26.45 26.58 582,344 -0.10(-0.37%)
May 28, 2014 26.42 26.88 26.23 26.68 583,796 +0.17(+0.64%)
May 27, 2014 25.90 26.90 25.88 26.51 782,694 +0.61(+2.36%)
May 23, 2014 25.07 25.90 25.90 25.90 582,300 +0.77(+3.06%)
May 22, 2014 24.19 25.35 24.15 25.13 445,204 +0.96(+3.97%)
May 21, 2014 23.34 24.27 23.10 24.17 590,838 +0.93(+4.00%)
May 20, 2014 24.18 24.50 23.09 23.24 1,215,485 -1.54(-6.21%)
May 19, 2014 24.36 25.19 23.97 24.78 745,356 +0.73(+3.04%)
May 16, 2014 23.82 24.40 23.55 24.05 451,972 +0.37(+1.56%)
May 15, 2014 23.41 23.84 23.19 23.68 473,164 +0.17(+0.72%)
May 14, 2014 23.87 24.60 23.47 23.51 437,645 -0.30(-1.26%)
May 13, 2014 23.37 24.34 23.34 23.81 804,698 +0.47(+2.01%)
May 12, 2014 22.44 23.53 22.39 23.34 656,243 +0.85(+3.78%)
May 09, 2014 22.13 22.66 21.60 22.49 548,110 +0.22(+0.99%)
May 08, 2014 22.73 23.30 22.10 22.27 894,775 -0.60(-2.62%)
May 07, 2014 23.00 23.37 21.91 22.87 1,026,518 -0.14(-0.61%)
May 06, 2014 23.52 23.88 22.84 23.01 697,139 -0.80(-3.36%)
May 05, 2014 24.50 24.70 22.49 23.81 2,010,331 -0.93(-3.76%)
May 02, 2014 25.05 25.22 24.55 24.74 478,098 -0.09(-0.36%)
May 01, 2014 24.90 25.58 24.61 24.83 792,042 -0.02(-0.08%)
Apr 30, 2014 25.19 25.57 24.47 24.85 938,052 -0.61(-2.40%)
Apr 29, 2014 25.50 25.90 24.87 25.46 553,286 +0.18(+0.71%)
Apr 28, 2014 26.37 26.75 24.63 25.28 1,161,130 -1.06(-4.02%)
Apr 25, 2014 27.42 27.62 26.19 26.34 671,897 -1.31(-4.74%)
Apr 24, 2014 28.00 28.20 27.05 27.65 460,021 -0.15(-0.54%)
Apr 23, 2014 28.43 28.43 27.26 27.80 723,265 -0.10(-0.36%)
Apr 22, 2014 27.43 28.39 27.40 27.90 858,552 +0.48(+1.75%)
Apr 21, 2014 27.24 27.47 26.55 27.42 783,348 +0.18(+0.66%)
Apr 17, 2014 26.82 27.24 27.24 27.24 937,500 +0.58(+2.18%)
Apr 16, 2014 27.08 27.32 26.18 26.66 735,284 -0.19(-0.71%)
Apr 15, 2014 26.35 27.03 25.60 26.85 790,963 +0.46(+1.74%)
Apr 14, 2014 26.36 26.97 26.00 26.39 508,211 +0.00(+0.00%)
Apr 11, 2014 26.51 27.06 25.71 26.39 850,574 -0.75(-2.76%)
Apr 10, 2014 28.00 28.07 26.70 27.14 867,002 -0.25(-0.91%)
Apr 09, 2014 26.84 27.48 26.75 27.39 641,862 +0.58(+2.16%)
Apr 08, 2014 26.52 27.09 26.07 26.81 795,030 +0.40(+1.51%)
Apr 07, 2014 26.52 27.49 25.88 26.41 1,141,147 -0.63(-2.33%)
Apr 04, 2014 27.59 28.13 26.09 27.04 1,598,206 -0.19(-0.70%)
Apr 03, 2014 26.66 28.71 26.66 27.23 1,378,530 +0.67(+2.52%)
Apr 02, 2014 26.72 27.15 26.10 26.56 1,202,401 -0.28(-1.04%)
Apr 01, 2014 27.00 27.31 26.29 26.84 1,045,291 +0.13(+0.49%)
Mar 31, 2014 26.57 27.25 26.40 26.71 890,325 +0.34(+1.29%)
Mar 28, 2014 26.29 27.02 25.93 26.37 829,577 +0.13(+0.50%)
Mar 27, 2014 26.75 27.50 25.56 26.24 1,184,205 -0.60(-2.24%)
Mar 26, 2014 28.97 29.26 26.78 26.84 1,251,998 -1.87(-6.51%)
Mar 25, 2014 28.26 29.00 28.05 28.71 946,133 +0.94(+3.38%)
Mar 24, 2014 28.36 28.76 27.15 27.77 1,167,824 -0.11(-0.39%)
Mar 21, 2014 29.43 29.58 27.76 27.88 1,079,028 -1.16(-3.99%)
Mar 20, 2014 28.72 30.30 28.68 29.04 980,573 +0.35(+1.22%)
Mar 19, 2014 29.65 30.09 28.32 28.69 819,572 -0.96(-3.24%)
Mar 18, 2014 28.00 29.67 27.86 29.65 792,033 +1.48(+5.25%)
Mar 17, 2014 28.12 28.90 28.04 28.17 704,652 +0.26(+0.93%)
Mar 14, 2014 28.25 28.93 27.40 27.91 1,093,638 -0.77(-2.68%)
Mar 13, 2014 29.72 30.30 27.85 28.68 1,584,639 -0.99(-3.34%)
Mar 12, 2014 29.19 30.34 29.00 29.67 1,210,778 +0.38(+1.30%)
Mar 11, 2014 31.14 31.55 28.88 29.29 2,089,071 -1.96(-6.27%)
Mar 10, 2014 31.37 32.31 30.51 31.25 998,367 -0.25(-0.79%)
Mar 07, 2014 33.16 34.50 30.60 31.50 2,522,040 -2.53(-7.43%)
Mar 06, 2014 35.00 35.10 33.51 34.03 2,061,456 -0.65(-1.87%)
Mar 05, 2014 34.85 35.38 33.41 34.68 1,866,334 -0.17(-0.49%)
Mar 04, 2014 33.40 34.93 33.40 34.85 1,751,253 +1.75(+5.29%)
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.