FinancialContent is the trusted provider of stock market information to the media industry.
Ambarella Inc (NQ: AMBA)
56.71 USD  -0.82 (-1.43%)
Official Closing Price  /  Updated: 5:49 PM EST, Nov 19, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2018 34.75 35.86 34.57 34.78 550,827 +0.48(+1.40%)
Oct 30, 2018 33.28 34.36 33.06 34.30 383,496 +1.00(+3.00%)
Oct 29, 2018 34.03 34.57 32.41 33.30 481,489 +0.00(+0.00%)
Oct 26, 2018 33.11 34.05 32.58 33.30 483,500 -0.79(-2.32%)
Oct 25, 2018 33.14 34.63 33.14 34.09 465,033 +0.98(+2.96%)
Oct 24, 2018 34.75 34.96 33.08 33.11 724,488 -1.67(-4.80%)
Oct 23, 2018 32.70 35.48 32.58 34.78 1,079,093 +1.29(+3.85%)
Oct 22, 2018 32.87 33.66 32.73 33.49 500,730 +0.68(+2.07%)
Oct 19, 2018 33.87 34.49 32.67 32.81 544,300 -1.05(-3.10%)
Oct 18, 2018 35.30 35.49 33.62 33.86 468,147 -1.71(-4.81%)
Oct 17, 2018 35.62 36.30 35.07 35.57 301,339 -0.07(-0.20%)
Oct 16, 2018 34.52 35.73 34.27 35.64 765,192 +1.44(+4.21%)
Oct 15, 2018 33.50 34.60 32.89 34.20 503,557 +0.54(+1.60%)
Oct 12, 2018 33.26 34.53 32.94 33.66 628,800 +0.80(+2.43%)
Oct 11, 2018 31.63 33.42 31.41 32.86 1,114,240 +1.02(+3.20%)
Oct 10, 2018 33.72 33.97 31.66 31.84 1,377,212 -2.06(-6.08%)
Oct 09, 2018 34.60 35.02 33.81 33.90 514,893 -0.79(-2.28%)
Oct 08, 2018 34.98 35.37 34.20 34.69 481,467 -0.39(-1.11%)
Oct 05, 2018 36.39 36.79 34.55 35.08 1,175,100 -1.30(-3.57%)
Oct 04, 2018 37.17 37.34 36.12 36.38 616,453 -0.94(-2.52%)
Oct 03, 2018 38.02 38.12 37.09 37.32 640,164 -0.71(-1.87%)
Oct 02, 2018 38.55 38.65 37.75 38.03 621,556 -0.65(-1.68%)
Oct 01, 2018 38.93 39.80 38.42 38.68 1,006,981 +0.00(+0.00%)
Sep 28, 2018 38.45 38.91 37.81 38.68 586,900 +0.17(+0.44%)
Sep 27, 2018 38.07 39.18 37.79 38.51 721,720 +0.48(+1.26%)
Sep 26, 2018 37.91 38.73 37.75 38.03 408,800 +0.16(+0.42%)
Sep 25, 2018 38.49 38.61 37.81 37.87 519,553 -0.68(-1.76%)
Sep 24, 2018 38.39 38.84 37.78 38.55 393,035 +0.07(+0.18%)
Sep 21, 2018 37.77 38.81 37.05 38.48 957,200 +0.75(+1.99%)
Sep 20, 2018 36.61 37.85 36.61 37.73 873,756 +1.25(+3.43%)
Sep 19, 2018 35.54 36.50 35.01 36.48 1,105,179 +0.93(+2.62%)
Sep 18, 2018 36.04 36.17 35.52 35.55 1,115,849 -0.58(-1.61%)
Sep 17, 2018 37.76 38.01 36.03 36.13 1,434,999 -1.87(-4.92%)
Sep 14, 2018 39.20 39.42 37.88 38.00 826,300 -1.00(-2.56%)
Sep 13, 2018 40.30 40.64 38.77 39.00 1,003,891 -1.10(-2.74%)
Sep 12, 2018 40.00 40.57 39.65 40.10 1,002,241 -0.12(-0.30%)
Sep 11, 2018 38.51 40.42 38.06 40.22 1,279,556 +1.53(+3.95%)
Sep 10, 2018 38.76 39.57 38.47 38.69 636,829 -0.18(-0.46%)
Sep 07, 2018 40.20 40.87 38.75 38.87 1,152,400 -1.77(-4.36%)
Sep 06, 2018 38.90 41.00 38.77 40.64 1,442,186 +1.73(+4.45%)
Sep 05, 2018 38.19 39.24 37.35 38.91 1,426,197 +0.80(+2.10%)
Sep 04, 2018 37.97 38.18 37.04 38.11 2,242,553 -0.20(-0.52%)
Aug 31, 2018 38.31 38.31 38.31 0 -1.44(-3.62%)
Aug 30, 2018 40.01 40.54 39.15 39.75 1,647,308 -0.32(-0.80%)
Aug 29, 2018 39.52 40.58 39.50 40.07 821,129 +0.63(+1.60%)
Aug 28, 2018 39.71 39.86 38.56 39.44 1,031,089 -0.21(-0.53%)
Aug 27, 2018 39.30 40.06 39.16 39.65 671,872 +0.40(+1.02%)
Aug 24, 2018 38.98 39.73 38.94 39.25 566,300 +0.49(+1.26%)
Aug 23, 2018 38.76 39.19 38.50 38.76 650,775 -0.08(-0.21%)
Aug 22, 2018 38.29 38.93 38.12 38.84 397,689 +0.49(+1.28%)
Aug 21, 2018 38.31 38.97 37.90 38.35 593,617 +0.09(+0.24%)
Aug 20, 2018 38.10 38.85 37.69 38.26 435,604 +0.23(+0.60%)
Aug 17, 2018 37.70 38.14 37.10 38.03 621,500 +0.05(+0.13%)
Aug 16, 2018 37.81 38.35 37.69 37.98 344,252 +0.24(+0.64%)
Aug 15, 2018 37.76 37.98 37.10 37.74 415,040 -0.20(-0.53%)
Aug 14, 2018 37.84 38.13 37.42 37.94 726,197 +0.09(+0.24%)
Aug 13, 2018 38.60 39.02 37.68 37.85 767,789 -0.87(-2.25%)
Aug 10, 2018 39.12 39.50 38.57 38.72 368,300 -0.85(-2.15%)
Aug 09, 2018 39.30 39.74 39.11 39.57 349,505 +0.12(+0.30%)
Aug 08, 2018 39.70 40.10 39.03 39.45 656,860 -0.30(-0.75%)
Aug 07, 2018 39.15 40.06 38.91 39.75 535,524 +0.58(+1.48%)
Aug 06, 2018 38.66 39.28 38.18 39.17 701,975 +0.55(+1.42%)
Aug 03, 2018 39.60 40.49 38.40 38.62 712,100 -0.89(-2.25%)
Aug 02, 2018 38.59 39.86 38.48 39.51 596,041 +0.48(+1.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.