Skip to main content

Ambarella Inc (NQ: AMBA )

49.77 +0.76 (+1.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2024 50.82 51.48 49.95 50.09 499,064 -0.68(-1.34%)
Mar 28, 2024 51.47 52.27 50.67 50.77 398,622 -0.50(-0.98%)
Mar 27, 2024 50.82 51.36 49.70 51.27 389,463 +0.97(+1.93%)
Mar 26, 2024 51.80 52.13 50.11 50.30 399,412 -1.07(-2.08%)
Mar 25, 2024 49.18 51.53 49.11 51.37 462,589 +1.75(+3.53%)
Mar 22, 2024 49.99 50.13 49.26 49.62 479,125 -0.85(-1.68%)
Mar 21, 2024 51.83 52.14 50.43 50.47 495,084 -0.24(-0.47%)
Mar 20, 2024 49.47 50.85 48.46 50.71 651,334 +1.07(+2.16%)
Mar 19, 2024 48.75 49.93 48.31 49.64 505,948 +0.40(+0.81%)
Mar 18, 2024 49.95 50.35 48.73 49.24 768,500 +0.09(+0.18%)
Mar 15, 2024 50.00 50.72 49.13 49.15 1,148,015 -1.81(-3.55%)
Mar 14, 2024 52.83 53.24 50.52 50.96 640,503 -2.10(-3.96%)
Mar 13, 2024 55.01 55.48 52.92 53.06 603,497 -2.47(-4.45%)
Mar 12, 2024 55.46 56.12 54.60 55.53 580,932 +0.07(+0.13%)
Mar 11, 2024 55.65 56.72 55.36 55.46 405,082 -0.67(-1.19%)
Mar 08, 2024 58.52 58.63 55.67 56.13 611,950 -1.69(-2.92%)
Mar 07, 2024 56.64 58.77 56.61 57.82 561,661 +1.86(+3.32%)
Mar 06, 2024 56.37 57.96 55.46 55.96 456,132 +0.59(+1.07%)
Mar 05, 2024 56.13 56.77 55.00 55.37 452,677 -1.48(-2.60%)
Mar 04, 2024 57.82 58.20 56.77 56.85 470,898 -0.31(-0.54%)
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.