Ambarella Inc (NQ: AMBA )

78.07 -1.29 (-1.63%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 70.82 74.56 70.77 73.61 1,958,019 +2.74(+3.87%)
Sep 29, 2016 69.00 71.64 68.57 70.87 1,397,624 +2.10(+3.05%)
Sep 28, 2016 69.96 69.96 67.84 68.77 736,110 +0.13(+0.19%)
Sep 27, 2016 66.05 68.68 66.00 68.64 921,421 +2.32(+3.50%)
Sep 26, 2016 66.40 67.62 65.21 66.32 826,506 -0.73(-1.09%)
Sep 23, 2016 67.85 67.96 66.73 67.05 942,912 -1.10(-1.61%)
Sep 22, 2016 67.94 68.68 67.29 68.15 562,772 +0.69(+1.02%)
Sep 21, 2016 66.14 67.65 66.04 67.46 733,361 +1.25(+1.89%)
Sep 20, 2016 68.52 69.10 65.60 66.21 1,356,979 -2.19(-3.20%)
Sep 19, 2016 68.37 69.95 68.22 68.40 1,101,279 +0.20(+0.29%)
Sep 16, 2016 68.79 69.13 67.18 68.20 1,080,979 -0.65(-0.94%)
Sep 15, 2016 66.91 69.28 66.33 68.85 1,117,311 +1.74(+2.59%)
Sep 14, 2016 65.37 67.60 65.22 67.11 908,817 +1.28(+1.94%)
Sep 13, 2016 66.21 67.13 65.50 65.83 796,436 -0.48(-0.72%)
Sep 12, 2016 62.36 66.78 61.32 66.31 1,260,452 +2.80(+4.41%)
Sep 09, 2016 67.05 67.45 63.49 63.51 2,034,222 -4.14(-6.12%)
Sep 08, 2016 67.00 68.15 66.23 67.65 849,846 +0.54(+0.80%)
Sep 07, 2016 69.13 69.18 66.33 67.11 1,236,883 -1.77(-2.57%)
Sep 06, 2016 67.67 69.37 66.19 68.88 1,625,103 +1.89(+2.82%)
Sep 02, 2016 70.27 66.99 66.99 66.99 4,697,700 -4.79(-6.67%)
Sep 01, 2016 71.77 72.33 70.47 71.78 2,283,355 -0.26(-0.36%)
Aug 31, 2016 72.97 72.99 68.95 72.04 2,389,983 -0.14(-0.19%)
Aug 30, 2016 71.40 72.59 71.05 72.18 1,410,683 +1.64(+2.32%)
Aug 29, 2016 69.60 71.18 69.60 70.54 1,543,682 +1.56(+2.26%)
Aug 26, 2016 69.81 70.00 68.35 68.98 923,688 +0.42(+0.61%)
Aug 25, 2016 68.71 69.21 67.84 68.56 632,088 +0.05(+0.07%)
Aug 24, 2016 68.11 70.12 68.02 68.51 1,630,509 +0.65(+0.96%)
Aug 23, 2016 66.90 68.66 66.70 67.86 1,224,027 +2.02(+3.07%)
Aug 22, 2016 65.36 66.20 65.05 65.84 564,461 +0.83(+1.28%)
Aug 19, 2016 63.64 66.03 63.51 65.01 1,158,991 +1.37(+2.15%)
Aug 18, 2016 65.70 65.98 63.01 63.64 1,380,944 -2.46(-3.72%)
Aug 17, 2016 66.14 66.89 65.86 66.10 655,287 +0.25(+0.38%)
Aug 16, 2016 66.00 66.90 64.71 65.85 982,970 -0.24(-0.36%)
Aug 15, 2016 64.32 66.70 63.00 66.09 1,442,605 +2.00(+3.12%)
Aug 12, 2016 61.98 64.12 61.90 64.09 1,156,246 +2.29(+3.71%)
Aug 11, 2016 60.28 61.89 60.25 61.80 654,030 +1.70(+2.83%)
Aug 10, 2016 61.08 61.50 59.88 60.10 609,916 -0.98(-1.60%)
Aug 09, 2016 59.13 62.10 59.01 61.08 1,380,489 +1.83(+3.09%)
Aug 08, 2016 58.60 59.86 58.42 59.25 521,148 +0.66(+1.13%)
Aug 05, 2016 57.86 58.81 57.67 58.59 635,961 +0.84(+1.45%)
Aug 04, 2016 56.80 57.90 56.02 57.75 494,673 +0.99(+1.74%)
Aug 03, 2016 56.12 57.36 55.75 56.76 594,287 +0.20(+0.35%)
Aug 02, 2016 58.70 58.84 56.55 56.56 776,297 -2.29(-3.89%)
Aug 01, 2016 57.95 58.95 57.29 58.85 748,929 +0.87(+1.50%)
Jul 29, 2016 57.69 58.20 56.91 57.98 616,150 +0.25(+0.43%)
Jul 28, 2016 58.64 58.74 57.56 57.73 773,469 -0.27(-0.47%)
Jul 27, 2016 58.90 59.87 57.59 58.00 947,837 -0.66(-1.13%)
Jul 26, 2016 57.57 58.86 57.08 58.66 973,379 +1.27(+2.21%)
Jul 25, 2016 56.05 57.67 56.03 57.39 631,917 +1.34(+2.39%)
Jul 22, 2016 56.37 56.46 55.30 56.05 460,980 -0.26(-0.46%)
Jul 21, 2016 57.41 57.76 56.04 56.31 709,085 -1.07(-1.86%)
Jul 20, 2016 57.85 57.98 57.09 57.38 559,378 -0.12(-0.21%)
Jul 19, 2016 57.01 57.84 56.40 57.50 987,075 +0.06(+0.10%)
Jul 18, 2016 55.00 58.17 54.85 57.44 1,469,937 +2.42(+4.40%)
Jul 15, 2016 54.44 55.19 53.90 55.02 383,193 +0.63(+1.16%)
Jul 14, 2016 55.15 55.49 53.75 54.39 556,336 -0.28(-0.51%)
Jul 13, 2016 55.10 55.97 54.54 54.67 578,619 -0.20(-0.36%)
Jul 12, 2016 55.20 55.85 54.50 54.87 767,027 +0.28(+0.51%)
Jul 11, 2016 54.12 55.73 54.10 54.59 927,116 +0.80(+1.49%)
Jul 08, 2016 52.63 54.10 52.23 53.79 981,700 +1.56(+2.99%)
Jul 07, 2016 51.14 52.77 51.14 52.23 778,082 +2.80(+5.66%)
Jul 05, 2016 50.14 50.51 48.77 49.43 753,950 -1.25(-2.47%)
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.