Ambarella Inc (NQ: AMBA )

56.74 -0.77 (-1.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 57.59 57.59 54.94 56.74 592,311 -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%)
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%)
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.