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 (%)
Sep 29, 2023 52.74 53.53 52.51 53.03 418,861 +0.99(+1.90%)
Sep 28, 2023 50.89 52.43 50.59 52.04 402,266 +1.26(+2.48%)
Sep 27, 2023 51.62 51.96 50.29 50.78 510,670 -0.39(-0.76%)
Sep 26, 2023 51.56 51.81 50.88 51.17 380,575 -0.83(-1.60%)
Sep 25, 2023 52.04 52.06 51.50 52.00 376,119 -0.50(-0.95%)
Sep 22, 2023 53.38 53.38 52.37 52.50 353,603 -0.15(-0.28%)
Sep 21, 2023 53.77 54.40 52.60 52.65 613,033 -2.06(-3.77%)
Sep 20, 2023 56.93 56.93 54.69 54.71 543,234 -1.74(-3.08%)
Sep 19, 2023 57.57 57.75 55.87 56.45 522,620 -1.45(-2.50%)
Sep 18, 2023 56.71 57.94 56.50 57.90 620,247 +0.79(+1.38%)
Sep 15, 2023 58.19 58.19 56.75 57.11 1,329,741 -1.49(-2.54%)
Sep 14, 2023 57.85 58.75 57.29 58.60 375,016 +1.08(+1.87%)
Sep 13, 2023 58.21 58.83 57.41 57.52 503,601 -0.62(-1.07%)
Sep 12, 2023 59.22 59.83 58.02 58.15 578,873 -1.68(-2.81%)
Sep 11, 2023 60.96 60.96 59.19 59.83 504,061 -0.06(-0.10%)
Sep 08, 2023 60.38 60.90 59.69 59.89 453,908 -0.52(-0.86%)
Sep 07, 2023 60.60 60.77 58.70 60.41 663,316 -1.86(-2.99%)
Sep 06, 2023 63.67 64.41 62.08 62.27 553,953 -1.70(-2.66%)
Sep 05, 2023 63.50 64.52 62.83 63.97 702,933 +0.24(+0.38%)
Sep 01, 2023 62.24 64.05 62.03 63.73 926,631 +1.58(+2.54%)
Aug 31, 2023 60.21 63.91 60.20 62.15 2,382,023 +1.81(+3.00%)
Aug 30, 2023 58.50 63.20 57.20 60.34 8,064,565 -15.44(-20.37%)
Aug 29, 2023 72.79 76.36 72.35 75.78 1,886,641 +3.25(+4.48%)
Aug 28, 2023 70.92 72.58 70.29 72.53 375,788 +2.45(+3.50%)
Aug 25, 2023 69.41 70.62 68.14 70.08 514,887 +0.82(+1.18%)
Aug 24, 2023 72.71 72.73 68.99 69.26 300,655 -2.48(-3.46%)
Aug 23, 2023 69.18 72.06 69.12 71.74 348,204 +2.55(+3.69%)
Aug 22, 2023 70.38 70.70 68.49 69.19 376,784 -0.37(-0.53%)
Aug 21, 2023 68.19 70.10 68.05 69.56 356,260 +1.37(+2.01%)
Aug 18, 2023 67.79 68.78 67.19 68.19 325,855 -0.42(-0.61%)
Aug 17, 2023 69.99 69.99 68.31 68.61 350,351 -0.99(-1.42%)
Aug 16, 2023 70.98 70.99 69.54 69.60 378,744 -1.58(-2.22%)
Aug 15, 2023 72.12 72.47 71.18 71.18 168,271 -1.60(-2.20%)
Aug 14, 2023 70.37 72.89 70.37 72.78 246,404 +0.89(+1.24%)
Aug 11, 2023 72.00 72.76 71.24 71.89 273,929 -1.05(-1.44%)
Aug 10, 2023 74.02 74.91 72.41 72.94 397,159 -1.02(-1.38%)
Aug 09, 2023 74.34 74.89 73.01 73.96 279,135 -0.47(-0.63%)
Aug 08, 2023 74.84 74.84 73.08 74.43 317,450 -1.99(-2.60%)
Aug 07, 2023 76.79 76.79 74.72 76.42 405,604 +0.24(+0.32%)
Aug 04, 2023 76.26 78.31 75.58 76.18 411,914 -0.52(-0.68%)
Aug 03, 2023 76.00 77.83 75.86 76.70 364,672 -0.37(-0.48%)
Aug 02, 2023 82.73 82.73 76.85 77.07 725,930 -6.94(-8.26%)
Aug 01, 2023 82.42 84.72 81.76 84.01 313,346 +0.59(+0.71%)
Jul 31, 2023 81.18 83.97 81.18 83.42 534,839 +2.49(+3.08%)
Jul 28, 2023 81.11 81.48 79.88 80.93 637,608 +1.16(+1.45%)
Jul 27, 2023 82.69 82.83 79.35 79.77 294,767 -0.95(-1.18%)
Jul 26, 2023 80.65 81.63 79.58 80.72 313,826 -1.01(-1.24%)
Jul 25, 2023 79.97 82.10 79.72 81.73 374,468 +2.66(+3.36%)
Jul 24, 2023 79.20 80.02 78.36 79.07 289,024 +0.02(+0.03%)
Jul 21, 2023 80.85 81.64 78.94 79.05 434,099 -0.76(-0.95%)
Jul 20, 2023 82.90 83.68 79.23 79.81 463,648 -3.51(-4.21%)
Jul 19, 2023 83.62 84.60 81.84 83.32 478,245 -0.09(-0.11%)
Jul 18, 2023 82.07 83.89 81.12 83.41 340,364 +1.19(+1.45%)
Jul 17, 2023 81.84 82.81 80.73 82.22 310,137 +0.21(+0.26%)
Jul 14, 2023 84.31 84.70 80.97 82.01 416,599 -2.18(-2.59%)
Jul 13, 2023 84.55 84.86 83.78 84.19 272,324 +0.34(+0.41%)
Jul 12, 2023 82.09 84.46 81.73 83.85 285,506 +3.16(+3.92%)
Jul 11, 2023 82.02 82.43 78.88 80.69 344,497 -1.23(-1.50%)
Jul 10, 2023 80.98 82.93 80.77 81.92 354,905 +0.93(+1.15%)
Jul 07, 2023 80.33 82.70 80.33 80.99 244,250 +0.79(+0.99%)
Jul 06, 2023 80.65 81.13 79.10 80.20 241,800 -2.05(-2.49%)
Jul 05, 2023 84.72 84.72 82.25 82.25 277,465 -2.76(-3.25%)
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.