Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ambarella Inc (NQ: AMBA )

61.67 +0.22 (+0.36%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2015 102.34 104.00 100.57 102.69 2,408,912 +1.88(+1.86%)
Jun 29, 2015 97.70 103.70 96.00 100.81 3,730,383 -0.76(-0.75%)
Jun 26, 2015 106.67 108.00 101.50 101.57 4,746,281 -3.16(-3.01%)
Jun 25, 2015 103.70 105.94 102.50 104.72 4,275,290 +3.13(+3.08%)
Jun 24, 2015 100.94 102.62 98.53 101.59 4,299,562 -0.70(-0.69%)
Jun 23, 2015 98.29 104.36 98.20 102.30 12,578,201 -16.35(-13.78%)
Jun 22, 2015 115.80 118.70 115.25 118.65 25,029,228 -0.70(-0.59%)
Jun 19, 2015 127.12 127.12 117.96 119.35 9,735,455 -7.35(-5.80%)
Jun 18, 2015 123.61 128.06 122.23 126.70 5,270,086 +4.47(+3.66%)
Jun 17, 2015 118.00 123.48 115.55 122.23 4,367,204 +4.38(+3.72%)
Jun 16, 2015 118.00 119.59 116.01 117.85 2,758,403 +0.36(+0.31%)
Jun 15, 2015 116.38 119.90 116.01 117.49 4,650,868 -0.67(-0.57%)
Jun 12, 2015 110.41 119.99 109.61 118.16 6,179,905 +6.66(+5.97%)
Jun 11, 2015 111.99 113.45 108.60 111.50 4,754,386 -1.44(-1.28%)
Jun 10, 2015 113.00 115.16 109.51 112.94 5,319,054 -1.10(-0.96%)
Jun 09, 2015 111.40 114.72 108.26 114.04 8,360,689 +5.29(+4.86%)
Jun 08, 2015 103.91 111.88 103.44 108.75 6,128,317 +5.42(+5.25%)
Jun 05, 2015 100.00 104.12 98.50 103.33 3,008,758 +2.96(+2.95%)
Jun 04, 2015 96.39 100.84 95.66 100.37 4,088,950 +4.71(+4.92%)
Jun 03, 2015 95.16 99.08 94.30 95.66 6,997,002 +3.45(+3.74%)
Jun 02, 2015 94.91 95.00 90.65 92.21 4,631,607 -2.31(-2.44%)
Jun 01, 2015 90.97 95.67 90.27 94.52 3,303,180 +4.31(+4.78%)
May 29, 2015 90.50 91.84 88.61 90.21 2,622,297 +1.25(+1.41%)
May 28, 2015 90.07 91.27 87.77 88.96 1,680,274 -0.92(-1.02%)
May 27, 2015 88.00 90.77 87.63 89.88 2,672,056 +2.68(+3.07%)
May 26, 2015 83.90 87.25 83.18 87.20 1,719,758 +3.52(+4.21%)
May 22, 2015 83.34 83.68 83.68 83.68 1,295,700 +0.39(+0.47%)
May 21, 2015 86.26 86.34 82.70 83.29 2,047,387 -2.96(-3.43%)
May 20, 2015 83.88 86.75 82.92 86.25 1,745,871 +2.67(+3.19%)
May 19, 2015 81.39 84.48 81.36 83.58 1,737,585 +2.15(+2.64%)
May 18, 2015 79.86 81.69 78.51 81.43 1,909,866 +1.57(+1.97%)
May 15, 2015 75.95 79.97 75.60 79.86 2,293,477 +3.96(+5.22%)
May 14, 2015 73.50 75.95 73.34 75.90 1,403,283 +2.79(+3.82%)
May 13, 2015 72.90 73.90 72.69 73.11 655,882 +0.21(+0.29%)
May 12, 2015 71.14 73.30 70.39 72.90 897,569 +1.07(+1.48%)
May 11, 2015 71.98 73.48 71.34 71.83 979,541 -0.23(-0.33%)
May 08, 2015 63.02 65.07 62.82 72.07 1,316,630 -1.21(-1.65%)
May 07, 2015 73.00 74.70 72.30 73.28 737,694 -0.19(-0.26%)
May 06, 2015 72.50 73.64 71.60 73.47 706,741 +0.95(+1.31%)
May 05, 2015 74.96 75.14 71.81 72.52 1,019,125 -2.88(-3.82%)
May 04, 2015 76.44 77.80 75.20 75.40 1,127,732 -0.65(-0.85%)
May 01, 2015 73.34 76.14 73.31 76.05 1,036,860 +2.90(+3.96%)
Apr 30, 2015 75.18 75.36 72.31 73.15 1,004,048 -2.22(-2.95%)
Apr 29, 2015 74.02 76.20 73.24 75.37 1,814,534 +3.36(+4.67%)
Apr 28, 2015 70.42 72.17 68.30 72.01 1,253,615 +1.38(+1.95%)
Apr 27, 2015 71.34 73.12 70.31 70.63 894,130 -1.50(-2.08%)
Apr 24, 2015 73.14 73.77 70.29 72.13 1,137,140 -1.32(-1.80%)
Apr 23, 2015 74.16 74.61 73.18 73.45 701,027 -1.12(-1.50%)
Apr 22, 2015 74.47 75.50 73.65 74.57 583,119 +0.18(+0.25%)
Apr 21, 2015 75.00 75.40 73.34 74.39 584,485 -0.17(-0.23%)
Apr 20, 2015 73.00 75.36 72.98 74.56 885,418 +1.72(+2.36%)
Apr 17, 2015 73.71 74.50 71.80 72.84 1,001,244 -1.76(-2.36%)
Apr 16, 2015 74.55 75.62 74.24 74.60 669,900 -0.07(-0.09%)
Apr 15, 2015 75.32 75.95 74.02 74.67 757,820 -0.20(-0.27%)
Apr 14, 2015 75.17 76.20 74.53 74.87 554,807 -0.39(-0.52%)
Apr 13, 2015 76.09 76.99 74.79 75.26 770,598 -0.54(-0.71%)
Apr 10, 2015 75.07 76.95 75.03 75.80 875,014 +0.59(+0.78%)
Apr 09, 2015 74.90 75.45 73.66 75.21 844,652 +0.83(+1.12%)
Apr 08, 2015 73.20 74.99 73.12 74.38 993,103 +1.57(+2.16%)
Apr 07, 2015 74.01 74.95 72.75 72.81 810,284 -0.85(-1.16%)
Apr 06, 2015 73.72 74.97 73.01 73.66 989,278 -0.34(-0.46%)
Apr 02, 2015 74.15 74.00 74.00 74.00 1,121,800 +0.03(+0.04%)
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.