Ambarella Inc (NQ: AMBA )

43.73 -4.09 (-8.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 2, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 02, 2024 46.17 46.43 42.68 43.73 844,859 -4.09(-8.55%)
Aug 01, 2024 51.60 52.14 47.51 47.82 576,294 -4.82(-9.16%)
Jul 31, 2024 52.04 54.00 51.51 52.64 485,099 +1.67(+3.28%)
Jul 30, 2024 52.73 52.73 50.29 50.97 509,553 -1.81(-3.43%)
Jul 29, 2024 53.34 53.88 52.65 52.78 322,471 -0.26(-0.49%)
Jul 26, 2024 53.97 54.60 52.57 53.04 552,000 +0.36(+0.68%)
Jul 25, 2024 53.82 55.07 52.41 52.68 689,647 -1.92(-3.52%)
Jul 24, 2024 57.18 57.56 54.54 54.60 500,568 -3.17(-5.49%)
Jul 23, 2024 57.45 58.57 57.45 57.77 363,408 -0.40(-0.69%)
Jul 22, 2024 57.63 58.65 56.94 58.17 345,430 +1.43(+2.52%)
Jul 19, 2024 57.59 57.59 54.94 56.74 592,339 -0.77(-1.34%)
Jul 18, 2024 60.24 60.75 56.76 57.51 655,486 -2.31(-3.86%)
Jul 17, 2024 63.84 64.30 59.74 59.82 906,440 -5.48(-8.39%)
Jul 16, 2024 64.82 65.88 64.29 65.30 592,086 +1.00(+1.56%)
Jul 15, 2024 62.79 64.44 62.50 64.30 594,011 +1.98(+3.18%)
Jul 12, 2024 62.00 62.89 61.48 62.32 635,515 +0.89(+1.45%)
Jul 11, 2024 61.75 62.38 60.50 61.43 662,156 +1.01(+1.67%)
Jul 10, 2024 60.20 60.60 59.55 60.42 397,419 +0.89(+1.50%)
Jul 09, 2024 61.22 61.49 59.28 59.53 657,063 -1.69(-2.76%)
Jul 08, 2024 58.80 61.81 58.72 61.22 881,767 +3.16(+5.44%)
Jul 05, 2024 57.35 58.45 56.65 58.06 659,578 +1.03(+1.81%)
Jul 03, 2024 56.62 57.43 56.51 57.03 365,012 +0.93(+1.66%)
Jul 02, 2024 53.61 56.14 53.61 56.10 393,350 +2.49(+4.64%)
Jul 01, 2024 53.97 54.06 52.69 53.61 461,736 -0.34(-0.63%)
Jun 28, 2024 53.95 54.96 52.95 53.95 863,946 +0.56(+1.05%)
Jun 27, 2024 53.29 53.49 52.12 53.39 338,984 +0.17(+0.32%)
Jun 26, 2024 52.61 53.74 52.59 53.22 577,326 +0.40(+0.76%)
Jun 25, 2024 54.21 54.21 52.26 52.82 780,122 -1.63(-2.99%)
Jun 24, 2024 55.08 56.69 54.41 54.45 663,546 -0.88(-1.59%)
Jun 21, 2024 55.80 55.89 55.13 55.33 596,002 -0.57(-1.02%)
Jun 20, 2024 55.09 57.13 54.65 55.90 705,161 +0.73(+1.32%)
Jun 18, 2024 55.72 56.00 54.72 55.17 546,277 -0.73(-1.31%)
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%)
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.