FinancialContent is the trusted provider of stock market information to the media industry.
Ambarella Inc (NQ: AMBA)
54.11 USD  +0.45 (+0.84%)
Official Closing Price  /  Updated: 4:41 PM EDT, Oct 21, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 21, 2019 54.44 54.85 53.79 54.11 294,662 +0.45(+0.84%)
Oct 18, 2019 53.80 54.30 53.03 53.66 461,900 -0.70(-1.29%)
Oct 17, 2019 54.06 54.77 53.61 54.36 364,477 +0.76(+1.42%)
Oct 16, 2019 54.32 54.99 53.30 53.60 676,255 -1.10(-2.01%)
Oct 15, 2019 55.62 56.66 54.25 54.70 1,280,733 +1.64(+3.09%)
Oct 14, 2019 53.13 53.57 52.55 53.06 355,591 -0.54(-1.01%)
Oct 11, 2019 53.20 54.72 53.20 53.60 649,300 +1.22(+2.33%)
Oct 10, 2019 51.91 52.72 51.52 52.38 706,422 +0.50(+0.96%)
Oct 09, 2019 52.34 53.38 51.26 51.88 1,101,108 +0.09(+0.17%)
Oct 08, 2019 49.57 52.99 49.50 51.79 5,004,173 -5.43(-9.49%)
Oct 07, 2019 57.82 58.53 57.21 57.22 494,058 -0.87(-1.50%)
Oct 04, 2019 58.09 58.28 57.04 58.09 397,000 +0.49(+0.85%)
Oct 03, 2019 57.00 58.35 56.21 57.60 696,230 +0.72(+1.27%)
Oct 02, 2019 57.98 58.91 56.52 56.88 1,180,250 -2.65(-4.45%)
Oct 01, 2019 63.53 63.81 59.39 59.53 982,668 -3.30(-5.25%)
Sep 30, 2019 62.51 63.39 62.25 62.83 599,252 +0.72(+1.16%)
Sep 27, 2019 61.89 62.72 61.52 62.11 641,000 -0.37(-0.59%)
Sep 26, 2019 63.56 63.81 62.16 62.48 520,394 -1.09(-1.71%)
Sep 25, 2019 63.39 63.91 62.35 63.57 553,210 -0.09(-0.14%)
Sep 24, 2019 65.00 65.77 63.43 63.66 655,092 -1.00(-1.55%)
Sep 23, 2019 64.00 64.79 63.12 64.66 486,463 +0.90(+1.41%)
Sep 20, 2019 64.79 65.04 63.69 63.76 2,350,400 -0.90(-1.39%)
Sep 19, 2019 64.05 65.87 63.90 64.66 560,365 +0.15(+0.23%)
Sep 18, 2019 64.10 65.79 63.75 64.51 976,161 +0.03(+0.05%)
Sep 17, 2019 64.37 64.84 63.68 64.48 833,065 -0.21(-0.32%)
Sep 16, 2019 64.34 65.85 63.72 64.69 822,797 -0.22(-0.34%)
Sep 13, 2019 65.11 65.82 64.50 64.91 732,600 -0.38(-0.58%)
Sep 12, 2019 66.03 66.45 64.55 65.29 1,045,076 -1.01(-1.52%)
Sep 11, 2019 63.63 67.15 63.26 66.30 1,175,846 +2.54(+3.98%)
Sep 10, 2019 64.71 65.39 63.39 63.76 936,301 -1.19(-1.83%)
Sep 09, 2019 62.78 65.10 62.70 64.95 1,179,246 +2.43(+3.89%)
Sep 06, 2019 60.01 63.59 59.79 62.52 926,700 +2.29(+3.80%)
Sep 05, 2019 59.76 60.81 59.31 60.23 818,369 +1.13(+1.91%)
Sep 04, 2019 58.10 59.66 57.21 59.10 1,133,977 +0.81(+1.39%)
Sep 03, 2019 55.50 59.08 55.10 58.29 2,240,761 +2.42(+4.33%)
Aug 30, 2019 55.94 56.90 54.04 55.87 7,315,000 +8.50(+17.94%)
Aug 29, 2019 46.00 47.46 46.00 47.37 814,466 +2.25(+4.99%)
Aug 28, 2019 43.50 45.22 43.01 45.12 482,923 +1.39(+3.18%)
Aug 27, 2019 45.73 45.83 43.62 43.73 391,049 -1.72(-3.78%)
Aug 26, 2019 45.51 45.62 45.04 45.45 270,968 +0.80(+1.79%)
Aug 23, 2019 46.51 46.86 44.36 44.65 354,200 -2.05(-4.39%)
Aug 22, 2019 47.20 47.34 46.09 46.70 204,747 -0.51(-1.08%)
Aug 21, 2019 46.92 47.52 46.47 47.21 216,205 +0.81(+1.75%)
Aug 20, 2019 46.20 46.71 45.80 46.40 139,977 -0.07(-0.15%)
Aug 19, 2019 46.24 46.90 46.11 46.47 212,360 +0.84(+1.84%)
Aug 16, 2019 44.96 45.99 44.75 45.63 229,400 +1.03(+2.31%)
Aug 15, 2019 44.58 45.18 44.29 44.60 197,264 +0.03(+0.07%)
Aug 14, 2019 44.75 44.83 44.08 44.57 300,437 -1.18(-2.58%)
Aug 13, 2019 44.40 46.39 44.07 45.75 281,535 +1.17(+2.62%)
Aug 12, 2019 44.88 45.79 44.30 44.58 281,012 -0.74(-1.63%)
Aug 09, 2019 46.46 46.53 44.68 45.32 246,400 -1.47(-3.14%)
Aug 08, 2019 46.20 47.05 45.88 46.79 281,295 +0.99(+2.16%)
Aug 07, 2019 44.68 46.00 44.68 45.80 254,276 +0.24(+0.53%)
Aug 06, 2019 45.09 46.42 44.58 45.56 392,690 +0.97(+2.18%)
Aug 05, 2019 45.29 45.53 44.10 44.59 354,685 -2.04(-4.37%)
Aug 02, 2019 47.22 47.50 46.42 46.63 374,900 -0.93(-1.96%)
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.