Ambarella Inc (NQ: AMBA )

65.46 -2.72 (-3.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 60.60 60.74 58.67 59.14 598,000 -1.90(-3.11%)
Jan 30, 2020 61.92 62.60 59.62 61.04 812,764 +2.95(+5.08%)
Jan 29, 2020 59.29 59.35 58.07 58.09 288,266 -0.85(-1.44%)
Jan 28, 2020 58.87 59.73 58.61 58.94 557,742 +0.41(+0.70%)
Jan 27, 2020 58.82 59.60 58.30 58.53 527,351 -1.96(-3.24%)
Jan 24, 2020 61.35 61.74 60.21 60.49 667,300 -0.26(-0.43%)
Jan 23, 2020 60.92 61.19 60.10 60.75 274,574 -0.20(-0.33%)
Jan 22, 2020 60.93 61.51 60.60 60.95 388,002 +0.56(+0.93%)
Jan 21, 2020 62.27 62.44 60.37 60.39 553,235 -2.30(-3.67%)
Jan 17, 2020 63.73 63.82 62.23 62.69 476,600 -0.76(-1.20%)
Jan 16, 2020 62.59 63.88 62.26 63.45 721,637 +1.40(+2.26%)
Jan 15, 2020 63.92 64.32 61.66 62.05 1,259,131 -1.97(-3.08%)
Jan 14, 2020 63.40 64.22 62.84 64.02 545,059 +0.26(+0.41%)
Jan 13, 2020 62.86 63.89 62.59 63.76 509,288 +1.34(+2.15%)
Jan 10, 2020 63.07 63.60 62.22 62.42 474,800 -0.34(-0.54%)
Jan 09, 2020 65.00 65.23 62.36 62.76 915,482 -1.83(-2.83%)
Jan 08, 2020 63.68 64.97 63.13 64.59 837,422 +0.91(+1.43%)
Jan 07, 2020 63.12 64.50 63.03 63.68 552,145 +0.87(+1.39%)
Jan 06, 2020 61.22 63.35 61.10 62.81 718,368 -0.01(-0.02%)
Jan 03, 2020 61.68 63.02 61.50 62.82 459,900 +0.06(+0.10%)
Jan 02, 2020 61.36 62.76 60.54 62.76 616,786 +2.20(+3.63%)
Dec 31, 2019 60.09 60.86 59.80 60.56 489,700 +0.01(+0.02%)
Dec 30, 2019 60.00 60.89 59.65 60.55 593,024 +0.64(+1.07%)
Dec 27, 2019 61.02 61.24 59.68 59.91 614,400 -0.94(-1.54%)
Dec 26, 2019 59.13 60.89 58.76 60.85 620,995 +1.72(+2.91%)
Dec 24, 2019 58.41 59.29 58.40 59.13 476,000 +0.70(+1.20%)
Dec 23, 2019 57.98 58.87 57.53 58.43 511,548 +0.46(+0.79%)
Dec 20, 2019 57.73 58.18 57.21 57.97 1,117,900 +0.53(+0.92%)
Dec 19, 2019 56.90 58.18 56.90 57.44 551,146 +0.58(+1.02%)
Dec 18, 2019 56.70 57.08 56.09 56.86 541,075 +0.39(+0.69%)
Dec 17, 2019 56.66 56.73 55.38 56.47 555,717 -0.10(-0.18%)
Dec 16, 2019 55.75 57.12 55.25 56.57 688,402 +1.60(+2.91%)
Dec 13, 2019 55.18 55.60 54.42 54.97 277,200 -0.12(-0.22%)
Dec 12, 2019 54.62 55.86 54.30 55.09 472,224 +0.47(+0.86%)
Dec 11, 2019 52.79 55.49 52.68 54.62 1,073,508 +2.10(+4.00%)
Dec 10, 2019 51.25 52.91 51.20 52.52 736,870 +1.23(+2.40%)
Dec 09, 2019 53.38 53.72 51.16 51.29 1,020,429 -2.43(-4.52%)
Dec 06, 2019 53.39 54.02 53.04 53.72 499,400 +1.10(+2.09%)
Dec 05, 2019 52.75 53.09 52.04 52.62 810,271 +0.04(+0.08%)
Dec 04, 2019 52.05 52.96 51.87 52.58 429,763 +1.08(+2.10%)
Dec 03, 2019 51.51 52.35 51.28 51.50 547,678 -1.13(-2.15%)
Dec 02, 2019 54.88 54.88 52.50 52.63 639,813 -2.11(-3.85%)
Nov 29, 2019 54.60 55.66 54.20 54.74 399,400 -0.46(-0.84%)
Nov 27, 2019 53.72 55.28 53.51 55.20 730,500 +1.41(+2.63%)
Nov 26, 2019 60.37 61.75 53.44 53.79 2,577,694 -4.24(-7.31%)
Nov 25, 2019 55.30 58.10 55.30 58.03 1,395,300 +3.31(+6.05%)
Nov 22, 2019 54.67 55.11 54.44 54.72 436,300 +0.27(+0.50%)
Nov 21, 2019 55.49 55.80 54.42 54.45 422,124 -1.17(-2.10%)
Nov 20, 2019 56.11 56.95 55.26 55.62 507,905 -1.09(-1.92%)
Nov 19, 2019 57.68 57.87 56.02 56.71 415,203 -0.82(-1.43%)
Nov 18, 2019 58.26 58.35 56.99 57.53 547,044 -0.86(-1.47%)
Nov 15, 2019 58.58 59.22 57.97 58.39 633,400 +0.66(+1.14%)
Nov 14, 2019 57.78 58.08 57.33 57.73 282,346 +0.10(+0.17%)
Nov 13, 2019 58.16 58.60 57.38 57.63 675,351 -0.82(-1.40%)
Nov 12, 2019 57.56 58.65 57.56 58.45 738,820 +0.92(+1.60%)
Nov 11, 2019 55.59 57.92 55.48 57.53 569,323 +1.43(+2.55%)
Nov 08, 2019 55.52 56.16 54.82 56.10 360,800 +0.48(+0.86%)
Nov 07, 2019 55.87 56.65 55.43 55.62 360,535 +0.43(+0.78%)
Nov 06, 2019 55.98 56.45 55.03 55.19 793,896 -1.08(-1.92%)
Nov 05, 2019 53.64 56.57 53.58 56.27 1,085,729 +2.92(+5.46%)
Nov 04, 2019 53.57 54.12 53.00 53.35 459,897 +0.25(+0.48%)
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.