Skip to main content

Ambarella Inc (NQ: AMBA )

51.11 -0.16 (-0.31%)
Streaming Delayed Price Updated: 2:20 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2023 72.31 76.79 72.13 75.23 1,481,953 +2.91(+4.02%)
May 31, 2023 68.72 72.55 67.52 72.32 4,859,127 -9.64(-11.76%)
May 30, 2023 80.98 83.16 79.00 81.96 2,519,549 +4.22(+5.43%)
May 26, 2023 72.23 78.33 72.23 77.74 1,151,588 +5.96(+8.30%)
May 25, 2023 72.59 72.85 69.64 71.78 575,293 +1.99(+2.85%)
May 24, 2023 70.19 71.22 69.17 69.79 364,683 -2.27(-3.15%)
May 23, 2023 73.33 74.05 72.04 72.06 401,089 -2.13(-2.87%)
May 22, 2023 71.70 74.46 71.42 74.19 385,274 +1.81(+2.51%)
May 19, 2023 72.25 72.48 71.21 72.38 399,730 +0.33(+0.47%)
May 18, 2023 70.67 72.33 70.38 72.04 349,143 +2.12(+3.03%)
May 17, 2023 68.46 70.51 67.91 69.92 304,327 +2.33(+3.45%)
May 16, 2023 67.45 68.50 67.33 67.59 187,819 -0.45(-0.66%)
May 15, 2023 66.29 68.34 65.70 68.04 324,720 +2.01(+3.04%)
May 12, 2023 66.48 67.06 65.41 66.03 157,028 -0.12(-0.18%)
May 11, 2023 66.50 66.50 65.00 66.15 147,617 -0.56(-0.84%)
May 10, 2023 66.98 67.51 66.22 66.71 178,171 +0.99(+1.51%)
May 09, 2023 65.90 66.36 65.17 65.72 243,287 -1.30(-1.94%)
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%)
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.