FinancialContent is the trusted provider of stock market information to the media industry.
Ambarella Inc (NQ: AMBA)
55.89 USD  -0.82 (-1.45%)
Streaming Delayed Price  /  Updated: 3:14 PM EST, Nov 20, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 30, 2019 49.08 50.31 48.93 50.12 372,895 +0.95(+1.93%)
Apr 29, 2019 49.53 49.84 49.06 49.17 192,483 -0.35(-0.71%)
Apr 26, 2019 50.00 50.00 48.97 49.52 361,200 -0.92(-1.82%)
Apr 25, 2019 51.41 51.41 49.42 50.44 332,236 -0.83(-1.62%)
Apr 24, 2019 50.44 52.12 50.00 51.27 731,397 +0.79(+1.56%)
Apr 23, 2019 50.00 51.37 49.65 50.48 841,902 +0.67(+1.35%)
Apr 22, 2019 48.38 49.85 47.91 49.81 496,371 +1.17(+2.41%)
Apr 18, 2019 49.03 49.34 47.62 48.64 745,900 -0.59(-1.20%)
Apr 17, 2019 49.83 50.00 48.07 49.23 784,085 -0.09(-0.18%)
Apr 16, 2019 47.00 49.39 46.84 49.32 771,123 +2.58(+5.52%)
Apr 15, 2019 47.60 48.25 46.68 46.74 492,815 -0.95(-1.99%)
Apr 12, 2019 46.93 47.73 46.57 47.69 402,300 +1.15(+2.47%)
Apr 11, 2019 45.94 46.92 45.72 46.54 427,842 +0.66(+1.44%)
Apr 10, 2019 45.25 45.98 45.16 45.88 262,099 +0.61(+1.35%)
Apr 09, 2019 45.37 45.50 44.79 45.27 246,999 -0.21(-0.46%)
Apr 08, 2019 44.83 45.52 44.75 45.48 225,747 +0.60(+1.34%)
Apr 05, 2019 44.61 45.23 44.11 44.88 272,900 +0.38(+0.85%)
Apr 04, 2019 44.79 45.50 44.33 44.50 435,529 -0.34(-0.76%)
Apr 03, 2019 43.74 44.95 43.28 44.84 476,838 +1.56(+3.60%)
Apr 02, 2019 43.62 43.88 42.75 43.28 227,818 -0.38(-0.87%)
Apr 01, 2019 43.64 43.76 43.03 43.66 267,079 +0.46(+1.06%)
Mar 29, 2019 43.10 43.45 42.71 43.20 301,200 +0.49(+1.15%)
Mar 28, 2019 42.82 43.18 42.06 42.71 174,007 +0.01(+0.02%)
Mar 27, 2019 42.82 42.95 42.14 42.70 256,524 -0.11(-0.26%)
Mar 26, 2019 42.63 43.00 42.35 42.81 186,256 +0.47(+1.11%)
Mar 25, 2019 42.40 43.11 41.82 42.34 305,143 -0.21(-0.49%)
Mar 22, 2019 44.07 44.19 42.45 42.55 505,300 -1.84(-4.15%)
Mar 21, 2019 43.00 45.00 42.84 44.39 941,467 +1.34(+3.11%)
Mar 20, 2019 43.68 43.75 43.01 43.05 313,584 -0.61(-1.40%)
Mar 19, 2019 44.00 44.10 43.10 43.66 640,694 +0.67(+1.56%)
Mar 18, 2019 43.69 43.69 42.41 42.99 350,698 -0.76(-1.74%)
Mar 15, 2019 43.69 44.29 42.94 43.75 540,900 +0.28(+0.64%)
Mar 14, 2019 43.68 44.10 43.37 43.47 265,550 -0.30(-0.69%)
Mar 13, 2019 44.00 44.28 43.40 43.77 477,032 -0.11(-0.25%)
Mar 12, 2019 43.73 44.21 43.39 43.88 474,280 +0.22(+0.50%)
Mar 11, 2019 40.77 43.71 40.34 43.66 1,078,978 +3.04(+7.48%)
Mar 08, 2019 41.47 41.49 40.04 40.62 894,000 -1.51(-3.58%)
Mar 07, 2019 41.60 43.43 41.22 42.13 1,099,467 +0.07(+0.17%)
Mar 06, 2019 44.30 45.00 41.70 42.06 4,113,249 +1.52(+3.75%)
Mar 05, 2019 40.23 40.74 39.33 40.54 1,034,382 +0.42(+1.05%)
Mar 04, 2019 40.10 40.90 39.58 40.12 408,620 +0.10(+0.25%)
Mar 01, 2019 40.48 40.84 39.65 40.02 430,300 -0.35(-0.87%)
Feb 28, 2019 40.26 40.65 39.81 40.37 219,046 -0.07(-0.17%)
Feb 27, 2019 40.64 40.99 40.11 40.44 226,268 -0.49(-1.20%)
Feb 26, 2019 41.29 41.36 40.55 40.93 434,656 -0.45(-1.09%)
Feb 25, 2019 40.93 42.20 40.80 41.38 597,295 +0.64(+1.57%)
Feb 22, 2019 40.05 40.76 40.00 40.74 446,900 +1.04(+2.62%)
Feb 21, 2019 39.74 39.96 39.42 39.70 205,479 -0.13(-0.33%)
Feb 20, 2019 39.45 40.21 39.21 39.83 246,678 +0.55(+1.40%)
Feb 19, 2019 39.39 39.81 39.05 39.28 192,713 -0.25(-0.63%)
Feb 15, 2019 39.59 39.75 39.13 39.53 273,800 +0.12(+0.30%)
Feb 14, 2019 39.09 39.75 39.09 39.41 227,326 +0.17(+0.43%)
Feb 13, 2019 39.35 39.74 39.08 39.24 260,938 -0.08(-0.20%)
Feb 12, 2019 38.69 39.52 38.66 39.32 328,048 +0.93(+2.42%)
Feb 11, 2019 37.60 38.41 37.28 38.39 258,783 +0.92(+2.46%)
Feb 08, 2019 37.35 38.02 37.17 37.47 359,800 -0.38(-1.00%)
Feb 07, 2019 39.24 39.38 37.83 37.85 479,535 -1.68(-4.25%)
Feb 06, 2019 38.77 39.83 38.35 39.53 521,451 +0.95(+2.46%)
Feb 05, 2019 38.12 38.87 37.63 38.58 376,179 +0.38(+0.99%)
Feb 04, 2019 38.18 38.43 37.78 38.20 313,507 +0.03(+0.08%)
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.