Ambarella Inc (NQ: AMBA )

74.29 +0.24 (+0.32%)
Streaming Delayed Price Updated: 11:20 AM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 56.21 56.21 54.27 54.73 389,700 -2.15(-3.78%)
Oct 28, 2022 55.40 57.77 54.79 56.88 510,037 +2.36(+4.33%)
Oct 27, 2022 56.82 57.47 54.37 54.52 394,967 -1.71(-3.04%)
Oct 26, 2022 54.64 57.91 53.98 56.23 533,353 +0.87(+1.57%)
Oct 25, 2022 53.51 55.42 53.51 55.36 351,130 +2.24(+4.22%)
Oct 24, 2022 54.14 54.28 51.58 53.12 347,020 -0.94(-1.74%)
Oct 21, 2022 52.33 54.50 51.34 54.06 543,655 +1.81(+3.46%)
Oct 20, 2022 51.37 53.83 51.21 52.25 405,856 +1.33(+2.61%)
Oct 19, 2022 50.66 51.38 49.74 50.92 441,906 -0.53(-1.03%)
Oct 18, 2022 53.28 54.21 50.66 51.45 574,490 +0.16(+0.31%)
Oct 17, 2022 51.07 52.00 50.85 51.29 519,018 +1.88(+3.80%)
Oct 14, 2022 54.07 54.07 49.28 49.41 431,705 -4.09(-7.64%)
Oct 13, 2022 50.43 54.71 49.02 53.50 463,729 +0.84(+1.60%)
Oct 12, 2022 55.04 55.04 51.64 52.66 398,160 -1.02(-1.90%)
Oct 11, 2022 55.00 55.56 52.93 53.68 405,613 -2.61(-4.64%)
Oct 10, 2022 58.79 59.31 54.73 56.29 544,306 -2.51(-4.27%)
Oct 07, 2022 60.47 61.39 57.59 58.80 585,248 -3.86(-6.16%)
Oct 06, 2022 61.96 63.85 61.92 62.66 723,364 -0.01(-0.02%)
Oct 05, 2022 60.92 63.29 59.60 62.67 303,951 +0.42(+0.67%)
Oct 04, 2022 60.58 62.67 60.57 62.25 543,438 +3.64(+6.21%)
Oct 03, 2022 57.61 59.25 56.95 58.61 416,464 +2.43(+4.33%)
Sep 30, 2022 56.59 58.66 56.05 56.18 373,343 -1.39(-2.41%)
Sep 29, 2022 58.02 58.46 56.66 57.57 413,535 -2.34(-3.91%)
Sep 28, 2022 57.45 60.45 57.26 59.91 334,740 +1.81(+3.12%)
Sep 27, 2022 59.03 59.54 57.31 58.10 323,665 +0.79(+1.38%)
Sep 26, 2022 58.47 59.83 57.27 57.31 486,022 -1.16(-1.98%)
Sep 23, 2022 59.27 60.38 56.65 58.47 706,584 -2.17(-3.58%)
Sep 22, 2022 63.26 63.64 59.78 60.64 773,426 -3.33(-5.21%)
Sep 21, 2022 63.45 67.00 62.82 63.97 472,313 +1.05(+1.67%)
Sep 20, 2022 64.02 64.79 62.66 62.92 268,759 -2.15(-3.30%)
Sep 19, 2022 64.24 65.15 63.52 65.07 349,589 +0.14(+0.22%)
Sep 16, 2022 63.35 65.20 62.42 64.93 952,325 -0.32(-0.49%)
Sep 15, 2022 64.10 66.22 63.54 65.25 440,038 +0.10(+0.15%)
Sep 14, 2022 66.10 66.34 64.06 65.15 695,308 -0.65(-0.99%)
Sep 13, 2022 65.83 67.43 65.10 65.80 597,931 -3.68(-5.30%)
Sep 12, 2022 71.30 71.98 68.67 69.48 1,050,306 -1.65(-2.32%)
Sep 09, 2022 69.79 71.88 69.42 71.13 700,858 +2.70(+3.95%)
Sep 08, 2022 63.00 68.48 62.10 68.43 818,631 +4.42(+6.91%)
Sep 07, 2022 62.15 64.46 60.89 64.01 841,956 +2.20(+3.56%)
Sep 06, 2022 63.30 63.30 61.08 61.81 772,412 -1.05(-1.67%)
Sep 02, 2022 65.40 66.02 62.26 62.86 898,521 -1.30(-2.03%)
Sep 01, 2022 65.86 65.89 60.50 64.16 2,359,533 -3.72(-5.48%)
Aug 31, 2022 76.63 77.57 67.32 67.88 4,562,815 -16.62(-19.67%)
Aug 30, 2022 86.05 86.96 82.70 84.50 1,016,906 -0.07(-0.08%)
Aug 29, 2022 83.18 85.38 81.97 84.57 844,036 +0.25(+0.30%)
Aug 26, 2022 87.33 88.39 83.92 84.32 690,931 -3.42(-3.90%)
Aug 25, 2022 83.75 87.76 83.75 87.74 334,201 +3.99(+4.76%)
Aug 24, 2022 81.67 84.38 81.17 83.75 346,845 +2.08(+2.55%)
Aug 23, 2022 81.60 83.73 81.03 81.67 329,458 +0.38(+0.47%)
Aug 22, 2022 83.69 84.26 80.78 81.29 363,641 -4.96(-5.75%)
Aug 19, 2022 89.13 89.45 86.00 86.25 449,562 -4.80(-5.27%)
Aug 18, 2022 88.44 92.19 87.77 91.05 448,401 +3.38(+3.86%)
Aug 17, 2022 89.07 89.08 85.86 87.67 433,692 -3.19(-3.51%)
Aug 16, 2022 92.12 92.29 89.61 90.86 216,377 -1.49(-1.61%)
Aug 15, 2022 91.27 93.63 91.16 92.35 364,795 +0.60(+0.65%)
Aug 12, 2022 88.89 92.16 88.36 91.75 392,885 +3.14(+3.54%)
Aug 11, 2022 91.07 91.90 88.02 88.61 291,018 -0.55(-0.62%)
Aug 10, 2022 87.48 89.21 85.34 89.16 435,830 +5.50(+6.57%)
Aug 09, 2022 85.34 86.17 81.26 83.66 355,932 -4.73(-5.35%)
Aug 08, 2022 88.22 90.06 86.44 88.39 302,746 -0.65(-0.73%)
Aug 05, 2022 87.51 91.09 86.97 89.04 244,228 -0.47(-0.53%)
Aug 04, 2022 90.58 91.26 88.22 89.51 338,794 -1.04(-1.15%)
Aug 03, 2022 87.52 90.98 87.24 90.55 415,197 +3.38(+3.88%)
Aug 02, 2022 84.41 88.58 84.27 87.17 402,711 +1.08(+1.25%)
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.