FinancialContent is the trusted provider of stock market information to the media industry.
Ambarella Inc (NQ: AMBA)
54.72 USD  +0.27 (+0.50%)
Official Closing Price  /  Updated: 7:42 PM EST, Nov 22, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2014 43.80 45.25 43.03 44.29 2,907,316 +2.49(+5.96%)
Oct 30, 2014 42.51 42.94 41.05 41.80 1,114,970 -0.55(-1.30%)
Oct 29, 2014 41.44 41.90 41.00 42.35 1,378,813 +0.91(+2.20%)
Oct 28, 2014 39.80 41.55 39.80 41.44 1,309,298 +1.91(+4.83%)
Oct 27, 2014 40.38 41.20 41.20 39.53 1,597,200 -1.67(-4.05%)
Oct 24, 2014 41.08 41.78 40.41 41.20 956,349 -0.18(-0.43%)
Oct 23, 2014 41.33 42.30 40.61 41.38 1,395,990 +0.79(+1.95%)
Oct 22, 2014 42.10 42.86 40.56 40.59 1,376,417 -0.87(-2.10%)
Oct 21, 2014 40.08 41.61 39.52 41.46 1,524,930 +2.28(+5.82%)
Oct 20, 2014 38.33 39.42 38.00 39.18 1,008,146 +0.74(+1.93%)
Oct 17, 2014 39.99 40.16 38.30 38.44 1,354,032 -0.32(-0.83%)
Oct 16, 2014 37.94 39.59 37.55 38.76 1,597,982 +0.16(+0.41%)
Oct 15, 2014 35.01 38.86 34.50 38.60 2,595,411 +2.94(+8.24%)
Oct 14, 2014 35.95 36.99 35.42 35.66 1,525,905 +0.42(+1.19%)
Oct 13, 2014 36.55 36.99 35.14 35.24 2,944,031 -1.18(-3.24%)
Oct 10, 2014 40.70 41.00 36.00 36.42 5,152,639 -5.46(-13.04%)
Oct 09, 2014 43.60 43.77 41.77 41.88 1,494,058 -1.90(-4.34%)
Oct 08, 2014 41.91 43.92 41.45 43.78 1,706,996 +1.99(+4.76%)
Oct 07, 2014 43.35 43.54 41.73 41.79 2,056,586 -1.96(-4.48%)
Oct 06, 2014 43.44 44.48 42.83 43.75 2,693,424 +1.70(+4.04%)
Oct 03, 2014 42.75 43.75 42.00 42.05 1,833,070 -0.05(-0.12%)
Oct 02, 2014 41.25 42.15 39.35 42.10 3,407,094 +0.59(+1.42%)
Oct 01, 2014 43.65 44.40 40.28 41.51 3,011,195 -2.16(-4.95%)
Sep 30, 2014 45.50 46.78 43.33 43.67 4,560,954 -0.80(-1.80%)
Sep 29, 2014 41.24 44.50 40.62 44.47 4,076,873 +2.68(+6.41%)
Sep 26, 2014 40.15 42.47 40.10 41.79 2,229,825 +2.06(+5.19%)
Sep 25, 2014 41.10 41.10 39.20 39.73 1,500,112 -1.37(-3.33%)
Sep 24, 2014 41.75 42.46 40.10 41.10 2,004,672 +0.12(+0.29%)
Sep 23, 2014 39.27 42.77 39.04 40.98 2,998,772 +1.39(+3.51%)
Sep 22, 2014 38.94 39.91 38.44 39.59 1,532,919 +0.84(+2.17%)
Sep 19, 2014 40.52 40.59 38.48 38.75 2,931,217 -1.51(-3.75%)
Sep 18, 2014 37.93 40.95 37.78 40.26 4,019,502 +2.71(+7.22%)
Sep 17, 2014 37.00 38.09 36.97 37.55 1,288,401 +0.53(+1.43%)
Sep 16, 2014 33.65 37.19 33.35 37.02 1,846,370 +2.60(+7.55%)
Sep 15, 2014 36.98 37.15 34.10 34.42 2,294,962 -2.45(-6.64%)
Sep 12, 2014 37.66 37.90 36.74 36.87 855,659 -0.63(-1.68%)
Sep 11, 2014 37.44 37.78 36.61 37.50 1,141,034 +0.07(+0.19%)
Sep 10, 2014 37.71 38.00 36.06 37.43 1,793,291 -0.26(-0.69%)
Sep 09, 2014 39.08 39.80 37.56 37.69 2,491,487 -1.23(-3.16%)
Sep 08, 2014 37.17 39.40 37.17 38.92 3,277,240 +2.02(+5.47%)
Sep 05, 2014 38.37 39.16 36.42 36.90 6,960,422 +1.13(+3.16%)
Sep 04, 2014 35.04 36.09 34.61 35.77 2,290,686 +0.05(+0.14%)
Sep 03, 2014 35.61 36.72 34.20 35.72 2,173,930 +0.47(+1.33%)
Sep 02, 2014 34.50 36.26 34.41 35.25 2,506,056 +1.00(+2.92%)
Aug 29, 2014 32.93 34.25 34.25 34.25 1,371,700 +1.43(+4.36%)
Aug 28, 2014 32.70 33.32 31.37 32.82 867,173 -0.30(-0.91%)
Aug 27, 2014 33.01 33.29 32.50 33.12 575,427 +0.05(+0.15%)
Aug 26, 2014 33.00 34.19 32.16 33.07 1,445,422 +0.00(+0.00%)
Aug 25, 2014 32.00 33.26 31.85 33.07 1,296,653 +1.24(+3.90%)
Aug 22, 2014 30.95 31.85 30.12 31.83 990,568 +0.85(+2.74%)
Aug 21, 2014 31.20 31.88 30.89 30.98 772,604 -0.28(-0.90%)
Aug 20, 2014 30.57 31.76 30.35 31.26 1,014,085 +0.49(+1.59%)
Aug 19, 2014 30.07 31.32 30.06 30.77 822,155 +0.66(+2.19%)
Aug 18, 2014 29.56 30.40 29.14 30.11 755,722 +0.97(+3.33%)
Aug 15, 2014 30.30 31.30 28.96 29.14 1,242,423 -0.83(-2.77%)
Aug 14, 2014 29.70 30.20 29.70 29.97 864,210 +0.30(+1.01%)
Aug 13, 2014 29.33 30.17 29.05 29.67 848,606 +0.58(+1.99%)
Aug 12, 2014 29.35 30.22 28.90 29.09 659,064 -0.31(-1.05%)
Aug 11, 2014 28.80 29.54 28.58 29.40 596,416 +0.67(+2.33%)
Aug 08, 2014 28.62 29.14 28.30 28.73 430,402 +0.08(+0.28%)
Aug 07, 2014 28.42 29.39 28.42 28.65 486,754 +0.47(+1.67%)
Aug 06, 2014 27.96 29.16 27.86 28.18 924,860 -0.13(-0.46%)
Aug 05, 2014 27.89 28.59 27.58 28.31 470,450 +0.17(+0.60%)
Aug 04, 2014 28.83 28.88 28.02 28.14 533,659 -0.53(-1.85%)
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.