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 (%)
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%)
Jul 03, 2023 83.99 85.09 82.60 85.01 148,541 +1.34(+1.60%)
Jun 30, 2023 83.78 83.97 82.95 83.67 300,867 +0.99(+1.20%)
Jun 29, 2023 81.24 82.70 80.65 82.68 334,617 +1.44(+1.77%)
Jun 28, 2023 80.58 81.49 80.04 81.24 398,262 -0.41(-0.50%)
Jun 27, 2023 79.00 81.74 78.10 81.65 324,483 +2.89(+3.67%)
Jun 26, 2023 78.72 79.94 78.70 78.76 261,741 +0.36(+0.46%)
Jun 23, 2023 78.31 79.27 77.83 78.40 720,811 -1.54(-1.93%)
Jun 22, 2023 76.40 80.38 75.58 79.94 517,560 -0.01(-0.01%)
Jun 21, 2023 81.48 81.63 79.13 79.95 496,533 -2.42(-2.94%)
Jun 20, 2023 84.92 85.83 82.34 82.37 572,875 -3.37(-3.93%)
Jun 16, 2023 87.35 87.57 84.94 85.74 805,620 -0.60(-0.69%)
Jun 15, 2023 86.48 88.53 86.20 86.34 463,722 -1.78(-2.02%)
Jun 14, 2023 86.29 89.19 84.92 88.12 663,764 +1.24(+1.43%)
Jun 13, 2023 87.60 88.09 85.91 86.88 636,122 +1.08(+1.26%)
Jun 12, 2023 84.08 85.86 83.69 85.80 720,471 +2.70(+3.25%)
Jun 09, 2023 83.33 84.40 82.10 83.10 780,496 +0.45(+0.54%)
Jun 08, 2023 81.00 82.73 80.09 82.65 494,005 +2.20(+2.73%)
Jun 07, 2023 79.82 82.32 79.64 80.45 609,088 +1.17(+1.47%)
Jun 06, 2023 76.40 79.64 76.40 79.28 500,119 +2.61(+3.41%)
Jun 05, 2023 75.56 77.81 75.20 76.67 585,318 +0.13(+0.17%)
Jun 02, 2023 76.15 77.00 74.69 76.54 896,063 +1.31(+1.74%)
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.