Ambarella Inc (NQ: AMBA )

55.15 -0.75 (-1.34%)
Streaming Delayed Price Updated: 3:43 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2024 56.20 56.49 55.35 55.90 763,629 -0.60(-1.06%)
Jun 14, 2024 55.99 56.98 55.60 56.50 620,989 -0.28(-0.49%)
Jun 13, 2024 57.28 58.14 56.16 56.78 506,234 -0.65(-1.13%)
Jun 12, 2024 58.03 59.31 57.00 57.43 575,504 +0.59(+1.04%)
Jun 11, 2024 57.65 57.75 56.31 56.84 553,059 -0.69(-1.20%)
Jun 10, 2024 56.20 58.43 56.00 57.53 544,691 +0.62(+1.09%)
Jun 07, 2024 56.73 57.43 56.19 56.91 510,112 -0.67(-1.16%)
Jun 06, 2024 58.74 59.09 57.33 57.58 481,582 -1.56(-2.64%)
Jun 05, 2024 56.95 59.25 56.56 59.14 956,600 +2.99(+5.33%)
Jun 04, 2024 55.45 56.76 54.67 56.15 722,807 +0.74(+1.34%)
Jun 03, 2024 59.02 59.34 55.00 55.41 990,980 -2.85(-4.89%)
May 31, 2024 58.00 59.99 54.50 58.26 3,408,318 +9.95(+20.60%)
May 30, 2024 49.49 49.80 47.83 48.31 1,009,026 -0.84(-1.71%)
May 29, 2024 49.22 50.30 49.00 49.15 477,697 -1.20(-2.38%)
May 28, 2024 50.64 50.94 49.70 50.35 510,277 +0.23(+0.46%)
May 24, 2024 49.67 50.69 48.93 50.12 419,684 +1.05(+2.14%)
May 23, 2024 51.33 51.47 48.53 49.07 360,418 -1.78(-3.50%)
May 22, 2024 49.85 51.00 49.64 50.85 340,632 +1.36(+2.75%)
May 21, 2024 49.23 49.59 48.61 49.49 393,919 -0.28(-0.56%)
May 20, 2024 49.10 50.27 49.10 49.77 483,430 +0.76(+1.55%)
May 17, 2024 48.06 49.58 47.75 49.01 790,263 +1.13(+2.36%)
May 16, 2024 46.78 48.08 46.68 47.88 383,373 +1.08(+2.31%)
May 15, 2024 47.05 47.05 46.07 46.80 364,137 +0.60(+1.30%)
May 14, 2024 46.76 46.76 45.95 46.20 766,097 +0.23(+0.50%)
May 13, 2024 46.22 47.66 45.70 45.97 851,711 +0.12(+0.26%)
May 10, 2024 46.63 46.87 45.40 45.85 387,191 -0.45(-0.97%)
May 09, 2024 46.08 46.70 45.36 46.30 709,255 +0.04(+0.09%)
May 08, 2024 46.59 47.48 46.19 46.26 475,705 -1.09(-2.30%)
May 07, 2024 47.91 48.23 47.34 47.35 279,632 -0.47(-0.98%)
May 06, 2024 48.34 48.53 47.52 47.82 381,958 -0.03(-0.06%)
May 03, 2024 48.23 48.71 47.44 47.85 348,393 +0.96(+2.05%)
May 02, 2024 46.46 46.98 44.73 46.89 769,310 +1.33(+2.92%)
May 01, 2024 45.18 47.25 44.52 45.56 480,436 -0.41(-0.89%)
Apr 30, 2024 44.69 46.53 44.69 45.97 953,880 +0.73(+1.61%)
Apr 29, 2024 43.17 45.48 43.13 45.24 724,347 +2.15(+4.99%)
Apr 26, 2024 42.25 43.62 42.21 43.09 596,935 +0.79(+1.87%)
Apr 25, 2024 42.43 43.22 42.12 42.30 609,493 -0.26(-0.61%)
Apr 24, 2024 42.04 43.00 42.00 42.56 776,266 +1.31(+3.18%)
Apr 23, 2024 40.90 41.74 40.79 41.25 671,853 +0.20(+0.49%)
Apr 22, 2024 41.27 41.57 40.31 41.05 531,024 +0.06(+0.15%)
Apr 19, 2024 42.14 42.58 40.76 40.99 661,566 -1.45(-3.42%)
Apr 18, 2024 43.50 43.50 42.27 42.44 490,306 -1.22(-2.79%)
Apr 17, 2024 44.86 45.17 43.23 43.66 506,996 -0.83(-1.87%)
Apr 16, 2024 45.00 45.10 44.00 44.49 918,996 -1.10(-2.41%)
Apr 15, 2024 46.26 46.37 45.15 45.59 718,180 -0.60(-1.30%)
Apr 12, 2024 46.97 47.37 46.10 46.19 679,539 -1.56(-3.27%)
Apr 11, 2024 47.94 48.30 47.29 47.75 715,626 +0.13(+0.27%)
Apr 10, 2024 48.80 49.13 47.18 47.62 536,914 -2.60(-5.18%)
Apr 09, 2024 48.77 50.40 48.77 50.22 390,617 +1.82(+3.76%)
Apr 08, 2024 48.26 49.13 48.01 48.40 284,029 +0.53(+1.11%)
Apr 05, 2024 48.68 49.16 47.78 47.87 348,510 -1.00(-2.05%)
Apr 04, 2024 50.42 50.83 48.64 48.87 374,434 -0.78(-1.57%)
Apr 03, 2024 48.25 50.37 48.21 49.65 445,487 +0.68(+1.39%)
Apr 02, 2024 49.36 49.63 48.67 48.97 464,837 -1.12(-2.24%)
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.