Ambarella Inc (NQ: AMBA )

95.04 USD +0.75 (+0.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 58.75 58.75 58.75 0 -0.75(-1.26%)
Dec 28, 2017 59.03 59.61 58.84 59.50 684,480 +0.47(+0.80%)
Dec 27, 2017 59.38 59.72 58.41 59.03 595,480 -0.86(-1.44%)
Dec 26, 2017 58.95 59.99 57.85 59.89 731,560 +0.90(+1.53%)
Dec 22, 2017 58.99 59.54 58.60 58.99 502,506 -0.07(-0.12%)
Dec 21, 2017 58.50 59.25 57.94 59.06 814,423 +0.55(+0.94%)
Dec 20, 2017 58.30 58.60 57.75 58.51 649,918 +0.41(+0.71%)
Dec 19, 2017 58.17 58.70 57.71 58.10 710,090 -0.07(-0.12%)
Dec 18, 2017 56.94 58.28 56.79 58.17 1,106,708 +1.66(+2.94%)
Dec 15, 2017 57.84 56.41 56.51 1,118,426 -1.05(-1.82%)
Dec 14, 2017 58.69 58.78 57.35 57.56 343,079 -0.86(-1.47%)
Dec 13, 2017 58.12 59.47 58.12 58.42 499,838 +0.57(+0.99%)
Dec 12, 2017 58.56 58.90 57.75 57.85 500,443 -0.96(-1.63%)
Dec 11, 2017 59.27 59.92 58.12 58.81 623,729 -0.19(-0.32%)
Dec 08, 2017 58.73 59.49 58.50 59.00 910,612 +0.86(+1.48%)
Dec 07, 2017 57.08 58.32 56.10 58.14 972,740 +1.05(+1.84%)
Dec 06, 2017 57.35 58.00 56.65 57.09 838,012 -0.48(-0.83%)
Dec 05, 2017 58.97 59.63 57.42 57.57 1,432,167 -1.76(-2.97%)
Dec 04, 2017 62.26 62.67 60.83 59.33 2,323,314 -2.70(-4.35%)
Dec 01, 2017 64.99 54.27 62.03 8,805,709 +7.76(+14.30%)
Nov 30, 2017 54.62 55.74 53.91 54.27 1,669,338 -0.19(-0.35%)
Nov 29, 2017 55.64 55.96 53.80 54.46 1,087,098 -1.16(-2.09%)
Nov 28, 2017 57.50 57.50 55.61 55.62 755,960 -1.89(-3.29%)
Nov 27, 2017 58.55 57.13 57.51 725,475 -0.93(-1.59%)
Nov 24, 2017 57.94 58.51 57.74 58.44 380,827 +0.73(+1.26%)
Nov 22, 2017 57.00 58.30 56.64 57.71 794,004 +0.73(+1.28%)
Nov 21, 2017 56.43 57.22 56.21 56.98 599,204 +0.71(+1.26%)
Nov 20, 2017 53.51 56.44 53.51 56.27 657,591 +2.56(+4.77%)
Nov 17, 2017 54.16 54.47 53.59 53.71 679,310 -0.59(-1.09%)
Nov 16, 2017 53.78 54.79 53.76 54.30 578,812 +0.70(+1.31%)
Nov 15, 2017 54.02 54.33 52.45 53.60 797,197 -1.08(-1.98%)
Nov 14, 2017 55.06 56.13 54.54 54.68 674,357 -0.63(-1.14%)
Nov 13, 2017 55.96 56.28 55.29 55.31 481,896 -1.14(-2.02%)
Nov 10, 2017 56.40 57.14 55.86 56.45 416,033 +0.03(+0.05%)
Nov 09, 2017 56.70 56.71 55.34 56.42 727,850 -0.93(-1.62%)
Nov 08, 2017 56.05 57.68 56.05 57.35 617,268 +1.33(+2.37%)
Nov 07, 2017 57.56 57.56 55.57 56.02 800,518 -1.99(-3.43%)
Nov 06, 2017 55.99 58.09 55.77 58.01 1,096,662 +2.16(+3.87%)
Nov 03, 2017 55.17 56.10 54.60 55.85 593,801 +0.77(+1.40%)
Nov 02, 2017 56.20 56.20 54.27 55.08 811,933 -1.30(-2.31%)
Nov 01, 2017 56.60 57.40 55.45 56.38 807,760 -0.06(-0.11%)
Oct 31, 2017 55.00 56.61 54.85 56.44 851,278 +1.70(+3.11%)
Oct 30, 2017 55.06 55.08 53.75 54.74 578,221 -0.20(-0.36%)
Oct 27, 2017 55.12 55.30 54.10 54.94 677,041 +0.54(+0.99%)
Oct 26, 2017 53.62 55.41 53.33 54.40 1,407,290 +0.69(+1.28%)
Oct 25, 2017 53.72 54.64 53.10 53.71 464,411 -0.37(-0.68%)
Oct 24, 2017 54.45 54.90 53.71 54.08 702,334 -0.17(-0.31%)
Oct 23, 2017 53.15 54.67 52.51 54.25 1,297,959 +1.40(+2.65%)
Oct 20, 2017 53.34 53.47 52.42 52.85 577,814 +0.11(+0.21%)
Oct 19, 2017 52.59 53.20 52.09 52.74 620,828 -0.29(-0.55%)
Oct 18, 2017 53.98 54.00 52.93 53.03 776,947 -0.80(-1.49%)
Oct 17, 2017 53.74 53.93 52.82 53.83 938,922 -0.25(-0.46%)
Oct 16, 2017 54.04 55.13 53.42 54.08 1,217,009 -0.62(-1.13%)
Oct 13, 2017 52.25 54.83 52.25 54.70 1,813,167 +3.24(+6.30%)
Oct 12, 2017 51.19 51.71 50.92 51.46 446,858 -0.05(-0.10%)
Oct 11, 2017 50.94 52.01 50.65 51.51 914,358 +0.58(+1.14%)
Oct 10, 2017 50.50 51.21 50.35 50.93 904,385 +0.58(+1.15%)
Oct 09, 2017 49.92 50.69 49.56 50.35 886,698 +0.62(+1.25%)
Oct 06, 2017 48.61 49.84 48.50 49.73 557,448 +1.07(+2.20%)
Oct 05, 2017 49.67 49.86 48.60 48.66 551,666 -0.84(-1.70%)
Oct 04, 2017 49.26 49.87 48.76 49.50 587,654 +0.20(+0.41%)
Oct 03, 2017 48.80 49.92 48.65 49.30 734,735 +0.60(+1.23%)
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.