Skip to main content

Ambarella Inc (NQ: AMBA )

51.45 +0.17 (+0.34%)
Streaming Delayed Price Updated: 1:32 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 31.60 31.60 30.60 31.18 1,076,492 +0.07(+0.23%)
Jun 27, 2014 30.80 31.20 30.22 31.11 2,366,988 +0.07(+0.23%)
Jun 26, 2014 32.50 32.50 30.20 31.04 2,556,717 -1.26(-3.90%)
Jun 25, 2014 31.53 32.35 30.76 32.30 2,811,966 +1.03(+3.29%)
Jun 24, 2014 30.45 33.25 30.31 31.27 3,742,616 +0.83(+2.73%)
Jun 23, 2014 29.90 30.50 29.51 30.44 1,102,065 +0.70(+2.35%)
Jun 20, 2014 29.21 30.29 29.15 29.74 1,402,119 +0.53(+1.81%)
Jun 19, 2014 28.93 29.52 28.59 29.21 828,503 +0.28(+0.97%)
Jun 18, 2014 28.88 29.00 27.92 28.93 730,574 +0.02(+0.07%)
Jun 17, 2014 27.56 28.94 27.51 28.91 1,136,253 +1.35(+4.90%)
Jun 16, 2014 26.55 27.60 26.53 27.56 798,548 +0.76(+2.84%)
Jun 13, 2014 27.03 27.20 26.35 26.80 391,455 -0.14(-0.52%)
Jun 12, 2014 26.81 27.50 26.53 26.94 1,027,991 +0.15(+0.56%)
Jun 11, 2014 26.38 26.95 26.11 26.79 849,563 +0.34(+1.29%)
Jun 10, 2014 26.48 26.53 26.03 26.45 751,940 -0.16(-0.60%)
Jun 06, 2014 25.86 26.63 25.81 26.61 860,207 +0.81(+3.14%)
Jun 05, 2014 24.86 26.07 24.62 25.80 944,019 +0.93(+3.74%)
Jun 04, 2014 25.56 25.67 24.17 24.87 1,580,259 +0.22(+0.89%)
Jun 03, 2014 25.19 25.19 24.12 24.65 1,673,459 -0.26(-1.04%)
Jun 02, 2014 26.00 26.35 24.62 24.91 949,101 -1.03(-3.97%)
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%)
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.