Skip to main content

Ambarella Inc (NQ: AMBA )

50.77 -0.50 (-0.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 65.87 67.14 65.06 67.02 219,368 +0.93(+1.41%)
May 05, 2023 65.06 67.04 64.23 66.09 549,266 +2.09(+3.27%)
May 04, 2023 62.83 64.56 62.15 64.00 680,738 +0.12(+0.19%)
May 03, 2023 62.88 65.03 62.39 63.88 387,075 +0.66(+1.04%)
May 02, 2023 62.59 63.58 61.24 63.22 452,684 +0.19(+0.30%)
May 01, 2023 61.85 63.33 61.57 63.03 491,584 +1.05(+1.69%)
Apr 28, 2023 61.33 62.23 60.72 61.98 359,696 +1.02(+1.67%)
Apr 27, 2023 64.30 64.30 58.15 60.96 1,315,945 -3.68(-5.69%)
Apr 26, 2023 64.59 65.78 64.30 64.64 309,274 +0.26(+0.40%)
Apr 25, 2023 66.83 67.24 64.23 64.38 467,455 -3.48(-5.13%)
Apr 24, 2023 67.00 68.01 66.64 67.86 250,984 +0.54(+0.80%)
Apr 21, 2023 67.05 67.72 66.53 67.32 285,371 +0.00(+0.00%)
Apr 20, 2023 67.16 68.20 66.85 67.32 228,591 -0.89(-1.30%)
Apr 19, 2023 67.28 68.43 66.75 68.21 210,755 -0.09(-0.13%)
Apr 18, 2023 69.09 69.49 67.52 68.30 223,532 -0.17(-0.25%)
Apr 17, 2023 67.21 68.59 66.48 68.47 260,885 +0.47(+0.69%)
Apr 14, 2023 68.51 69.30 67.14 68.00 223,926 -0.69(-1.00%)
Apr 13, 2023 69.06 69.75 68.38 68.69 553,660 -0.15(-0.22%)
Apr 12, 2023 72.04 72.45 68.73 68.84 261,458 -2.38(-3.34%)
Apr 11, 2023 72.56 72.80 71.10 71.22 269,488 -0.71(-0.99%)
Apr 10, 2023 70.08 72.34 69.65 71.93 331,171 +0.90(+1.27%)
Apr 06, 2023 70.80 71.79 69.46 71.03 618,166 +1.17(+1.67%)
Apr 05, 2023 71.71 72.00 68.25 69.86 809,188 -2.73(-3.76%)
Apr 04, 2023 76.19 76.19 72.19 72.59 476,543 -3.33(-4.39%)
Apr 03, 2023 76.63 76.97 74.60 75.92 393,833 -1.50(-1.94%)
Mar 31, 2023 76.84 77.57 75.47 77.42 430,258 +0.81(+1.06%)
Mar 30, 2023 76.96 77.75 75.81 76.61 369,667 +0.75(+0.99%)
Mar 29, 2023 75.64 76.59 74.62 75.86 412,188 +1.50(+2.02%)
Mar 28, 2023 76.58 76.58 73.00 74.36 372,384 -2.40(-3.13%)
Mar 27, 2023 77.43 77.95 75.92 76.76 292,101 +0.04(+0.05%)
Mar 24, 2023 78.70 78.70 76.03 76.72 404,854 -2.69(-3.39%)
Mar 23, 2023 78.81 80.33 77.39 79.41 369,108 +2.74(+3.57%)
Mar 22, 2023 79.20 80.13 76.47 76.67 334,210 -2.54(-3.21%)
Mar 21, 2023 78.91 80.42 78.32 79.21 370,558 +1.48(+1.90%)
Mar 20, 2023 76.93 78.21 75.88 77.73 326,765 +0.92(+1.20%)
Mar 17, 2023 77.40 77.85 75.67 76.81 786,729 -0.59(-0.76%)
Mar 16, 2023 75.77 78.86 75.00 77.40 407,452 +0.80(+1.04%)
Mar 15, 2023 76.30 77.13 74.38 76.60 429,655 -1.56(-2.00%)
Mar 14, 2023 78.48 80.11 76.76 78.16 424,177 +2.07(+2.72%)
Mar 13, 2023 75.39 77.38 74.23 76.09 437,484 -0.51(-0.67%)
Mar 10, 2023 80.58 80.58 76.23 76.60 362,530 -3.85(-4.79%)
Mar 09, 2023 82.25 84.56 79.94 80.45 419,479 -2.59(-3.12%)
Mar 08, 2023 81.10 84.01 80.55 83.04 602,327 +2.67(+3.32%)
Mar 07, 2023 80.57 82.30 79.64 80.37 497,283 +0.05(+0.06%)
Mar 06, 2023 83.37 83.38 79.78 80.32 1,004,398 -2.25(-2.72%)
Mar 03, 2023 82.44 83.76 80.64 82.57 1,068,674 -0.27(-0.33%)
Mar 02, 2023 82.01 84.33 80.30 82.84 892,698 -0.63(-0.75%)
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.