Skip to main content

Ambarella Inc (NQ: AMBA )

53.97 -0.28 (-0.52%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 21, 2024 53.57 54.08 52.78 53.97 273,258 -0.28(-0.52%)
Feb 20, 2024 52.55 54.26 52.16 54.25 512,636 +0.90(+1.69%)
Feb 16, 2024 53.99 54.66 53.15 53.35 1,214,797 -1.15(-2.11%)
Feb 15, 2024 54.95 55.20 54.22 54.50 328,856 +0.24(+0.44%)
Feb 14, 2024 53.14 54.67 53.05 54.26 480,277 +2.01(+3.85%)
Feb 13, 2024 52.83 53.64 51.51 52.25 545,053 -3.17(-5.72%)
Feb 12, 2024 55.62 56.63 55.28 55.42 356,987 +0.14(+0.25%)
Feb 09, 2024 54.76 56.26 54.63 55.28 423,036 +0.63(+1.15%)
Feb 08, 2024 53.14 55.72 53.14 54.65 1,097,278 +1.38(+2.59%)
Feb 07, 2024 53.80 53.97 52.58 53.27 361,169 +0.14(+0.26%)
Feb 06, 2024 52.23 53.14 51.93 53.13 428,592 +0.81(+1.55%)
Feb 05, 2024 51.79 52.86 50.84 52.32 444,785 +0.33(+0.63%)
Feb 02, 2024 51.25 52.20 50.86 51.99 277,434 +0.07(+0.13%)
Feb 01, 2024 53.13 53.23 51.53 51.92 606,126 -0.64(-1.22%)
Jan 31, 2024 54.54 54.66 52.44 52.56 474,227 -2.40(-4.37%)
Jan 30, 2024 56.00 56.52 54.42 54.96 262,228 -1.56(-2.76%)
Jan 29, 2024 54.67 56.64 54.29 56.52 365,507 +1.75(+3.20%)
Jan 26, 2024 55.86 56.04 54.18 54.77 472,137 -1.58(-2.80%)
Jan 25, 2024 58.26 58.26 56.28 56.35 279,638 -0.63(-1.11%)
Jan 24, 2024 58.25 58.43 56.95 56.98 393,836 -0.86(-1.49%)
Jan 23, 2024 57.21 58.05 56.80 57.84 530,691 +0.84(+1.47%)
Jan 22, 2024 56.39 57.88 56.28 57.00 501,447 +1.27(+2.28%)
Jan 19, 2024 56.06 56.48 55.45 55.73 577,098 +0.48(+0.87%)
Jan 18, 2024 55.29 55.80 54.37 55.25 375,560 +1.17(+2.16%)
Jan 17, 2024 54.15 54.24 53.00 54.08 580,952 -0.92(-1.67%)
Jan 16, 2024 55.79 56.12 54.70 55.00 664,083 -1.41(-2.50%)
Jan 12, 2024 58.69 59.18 56.39 56.41 410,260 -1.78(-3.06%)
Jan 11, 2024 57.75 58.57 57.08 58.19 395,849 +0.41(+0.71%)
Jan 10, 2024 58.00 58.57 56.25 57.78 606,930 -0.10(-0.17%)
Jan 09, 2024 56.76 58.77 56.50 57.88 489,608 +0.47(+0.82%)
Jan 08, 2024 55.50 57.84 55.35 57.41 499,697 +2.34(+4.25%)
Jan 05, 2024 54.50 56.20 54.01 55.07 499,567 +0.57(+1.05%)
Jan 04, 2024 53.79 56.08 53.50 54.50 933,197 -2.21(-3.90%)
Jan 03, 2024 57.59 58.07 56.20 56.71 754,896 -3.43(-5.70%)
Jan 02, 2024 60.36 61.49 59.35 60.14 402,985 -1.15(-1.88%)
Dec 29, 2023 62.21 62.61 61.04 61.29 300,985 -1.17(-1.87%)
Dec 28, 2023 62.52 63.00 62.14 62.46 590,704 -0.25(-0.40%)
Dec 27, 2023 63.60 63.60 62.28 62.71 225,805 -0.42(-0.67%)
Dec 26, 2023 63.14 63.76 62.72 63.13 267,904 +0.47(+0.75%)
Dec 22, 2023 63.10 63.62 62.51 62.66 472,001 -0.05(-0.08%)
Dec 21, 2023 62.54 63.00 61.85 62.71 371,266 +1.34(+2.18%)
Dec 20, 2023 62.54 63.65 61.32 61.37 555,876 -1.78(-2.82%)
Dec 19, 2023 62.94 63.88 62.56 63.15 831,882 +0.65(+1.04%)
Dec 18, 2023 64.09 64.09 62.34 62.50 940,873 -1.57(-2.45%)
Dec 15, 2023 64.68 65.37 63.66 64.07 1,506,317 +0.04(+0.06%)
Dec 14, 2023 62.83 64.95 62.82 64.03 898,849 +2.23(+3.61%)
Dec 13, 2023 61.00 62.20 59.76 61.80 699,862 +0.93(+1.54%)
Dec 12, 2023 61.50 61.90 60.68 60.87 381,037 -0.57(-0.94%)
Dec 11, 2023 58.27 62.07 58.09 61.44 574,516 +3.62(+6.26%)
Dec 08, 2023 56.83 58.33 56.83 57.82 1,412,163 +0.61(+1.07%)
Dec 07, 2023 57.46 58.08 57.02 57.21 308,063 +0.11(+0.19%)
Dec 06, 2023 57.74 59.70 57.02 57.10 444,565 +0.41(+0.72%)
Dec 05, 2023 57.59 57.81 56.37 56.69 441,974 -1.51(-2.59%)
Dec 04, 2023 58.06 58.22 56.31 58.20 564,759 -0.31(-0.53%)
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.