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 (%)
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%)
Mar 01, 2023 87.20 91.19 82.26 83.47 1,889,316 -10.84(-11.49%)
Feb 28, 2023 92.14 95.74 91.50 94.31 786,461 +1.86(+2.01%)
Feb 27, 2023 92.33 93.11 91.21 92.45 437,156 +1.41(+1.55%)
Feb 24, 2023 91.42 91.94 89.88 91.04 378,740 -2.30(-2.46%)
Feb 23, 2023 94.00 94.11 90.43 93.34 359,205 +2.59(+2.85%)
Feb 22, 2023 90.51 91.89 89.33 90.75 257,599 +0.33(+0.36%)
Feb 21, 2023 91.73 92.84 90.05 90.42 366,575 -2.70(-2.90%)
Feb 17, 2023 93.78 94.15 92.22 93.12 310,708 -0.88(-0.94%)
Feb 16, 2023 94.76 97.19 93.97 94.00 374,320 -3.37(-3.46%)
Feb 15, 2023 93.92 97.39 92.32 97.37 338,380 +2.31(+2.43%)
Feb 14, 2023 93.37 97.64 92.78 95.06 446,620 +0.53(+0.56%)
Feb 13, 2023 93.45 95.37 92.76 94.53 349,804 +2.36(+2.56%)
Feb 10, 2023 93.99 94.45 91.03 92.17 499,776 -3.48(-3.64%)
Feb 09, 2023 97.65 99.86 94.80 95.65 473,427 +0.27(+0.28%)
Feb 08, 2023 95.97 99.21 94.39 95.38 557,040 -1.35(-1.40%)
Feb 07, 2023 92.00 97.08 90.77 96.73 657,268 +4.87(+5.30%)
Feb 06, 2023 92.02 93.77 90.97 91.86 197,283 -1.99(-2.12%)
Feb 03, 2023 92.97 96.60 92.10 93.85 300,866 -1.61(-1.69%)
Feb 02, 2023 96.38 97.83 94.17 95.46 482,317 +0.80(+0.85%)
Feb 01, 2023 90.00 95.64 89.92 94.66 450,974 +4.82(+5.37%)
Jan 31, 2023 86.76 89.90 86.76 89.84 299,260 +3.01(+3.47%)
Jan 30, 2023 87.66 88.30 85.82 86.83 327,211 -2.87(-3.20%)
Jan 27, 2023 89.15 91.01 88.36 89.70 333,401 -0.59(-0.65%)
Jan 26, 2023 90.91 92.18 88.48 90.29 388,186 +1.29(+1.45%)
Jan 25, 2023 86.43 89.13 84.40 89.00 414,440 +0.63(+0.71%)
Jan 24, 2023 88.33 89.81 87.01 88.37 254,835 -0.84(-0.94%)
Jan 23, 2023 87.06 90.43 87.00 89.21 456,174 +3.18(+3.70%)
Jan 20, 2023 85.48 86.36 81.85 86.03 489,569 +2.22(+2.65%)
Jan 19, 2023 85.90 86.28 83.71 83.81 664,319 -3.84(-4.38%)
Jan 18, 2023 88.40 89.89 86.35 87.65 475,404 -0.30(-0.34%)
Jan 17, 2023 87.31 89.24 86.34 87.95 358,567 +0.56(+0.64%)
Jan 13, 2023 83.62 87.45 82.95 87.39 405,624 +2.02(+2.37%)
Jan 12, 2023 86.59 87.31 84.30 85.37 663,198 -1.12(-1.29%)
Jan 11, 2023 87.12 87.24 84.99 86.49 426,745 -0.76(-0.87%)
Jan 10, 2023 83.57 87.40 83.36 87.25 443,211 +2.24(+2.63%)
Jan 09, 2023 85.00 87.67 83.53 85.01 685,902 +1.89(+2.27%)
Jan 06, 2023 78.76 83.58 78.35 83.12 654,022 +5.27(+6.77%)
Jan 05, 2023 78.51 80.80 77.57 77.85 426,175 -1.41(-1.78%)
Jan 04, 2023 80.22 82.81 78.39 79.26 476,570 -0.23(-0.29%)
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.