Skip to main content

Ambarella Inc (NQ: AMBA )

50.77 -0.50 (-0.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 25.19 25.57 24.47 24.85 938,052 -0.61(-2.40%)
Apr 29, 2014 25.50 25.90 24.87 25.46 553,286 +0.18(+0.71%)
Apr 28, 2014 26.37 26.75 24.63 25.28 1,161,130 -1.06(-4.02%)
Apr 25, 2014 27.42 27.62 26.19 26.34 671,897 -1.31(-4.74%)
Apr 24, 2014 28.00 28.20 27.05 27.65 460,021 -0.15(-0.54%)
Apr 23, 2014 28.43 28.43 27.26 27.80 723,265 -0.10(-0.36%)
Apr 22, 2014 27.43 28.39 27.40 27.90 858,552 +0.48(+1.75%)
Apr 21, 2014 27.24 27.47 26.55 27.42 783,348 +0.18(+0.66%)
Apr 17, 2014 26.82 27.24 27.24 27.24 937,500 +0.58(+2.18%)
Apr 16, 2014 27.08 27.32 26.18 26.66 735,284 -0.19(-0.71%)
Apr 15, 2014 26.35 27.03 25.60 26.85 790,963 +0.46(+1.74%)
Apr 14, 2014 26.36 26.97 26.00 26.39 508,211 +0.00(+0.00%)
Apr 11, 2014 26.51 27.06 25.71 26.39 850,574 -0.75(-2.76%)
Apr 10, 2014 28.00 28.07 26.70 27.14 867,002 -0.25(-0.91%)
Apr 09, 2014 26.84 27.48 26.75 27.39 641,862 +0.58(+2.16%)
Apr 08, 2014 26.52 27.09 26.07 26.81 795,030 +0.40(+1.51%)
Apr 07, 2014 26.52 27.49 25.88 26.41 1,141,147 -0.63(-2.33%)
Apr 04, 2014 27.59 28.13 26.09 27.04 1,598,206 -0.19(-0.70%)
Apr 03, 2014 26.66 28.71 26.66 27.23 1,378,530 +0.67(+2.52%)
Apr 02, 2014 26.72 27.15 26.10 26.56 1,202,401 -0.28(-1.04%)
Apr 01, 2014 27.00 27.31 26.29 26.84 1,045,291 +0.13(+0.49%)
Mar 31, 2014 26.57 27.25 26.40 26.71 890,325 +0.34(+1.29%)
Mar 28, 2014 26.29 27.02 25.93 26.37 829,577 +0.13(+0.50%)
Mar 27, 2014 26.75 27.50 25.56 26.24 1,184,205 -0.60(-2.24%)
Mar 26, 2014 28.97 29.27 26.78 26.84 1,251,998 -1.87(-6.51%)
Mar 25, 2014 28.26 29.00 28.05 28.71 946,133 +0.94(+3.38%)
Mar 24, 2014 28.36 28.76 27.15 27.77 1,167,824 -0.11(-0.39%)
Mar 21, 2014 29.43 29.58 27.76 27.88 1,079,028 -1.16(-3.99%)
Mar 20, 2014 28.72 30.30 28.68 29.04 980,573 +0.35(+1.22%)
Mar 19, 2014 29.65 30.09 28.32 28.69 819,572 -0.96(-3.24%)
Mar 18, 2014 28.00 29.67 27.86 29.65 792,033 +1.48(+5.25%)
Mar 17, 2014 28.12 28.90 28.04 28.17 704,652 +0.26(+0.93%)
Mar 14, 2014 28.25 28.93 27.40 27.91 1,093,638 -0.77(-2.68%)
Mar 13, 2014 29.72 30.30 27.85 28.68 1,584,639 -0.99(-3.34%)
Mar 12, 2014 29.19 30.34 29.00 29.67 1,210,778 +0.38(+1.30%)
Mar 11, 2014 31.14 31.55 28.88 29.29 2,089,071 -1.96(-6.27%)
Mar 10, 2014 31.37 32.31 30.51 31.25 998,367 -0.25(-0.79%)
Mar 07, 2014 33.16 34.50 30.60 31.50 2,522,040 -2.53(-7.43%)
Mar 06, 2014 35.00 35.10 33.51 34.03 2,061,456 -0.65(-1.87%)
Mar 05, 2014 34.85 35.38 33.41 34.68 1,866,334 -0.17(-0.49%)
Mar 04, 2014 33.40 34.93 33.40 34.85 1,751,253 +1.75(+5.29%)
Mar 03, 2014 32.69 33.45 31.68 33.10 1,461,350 -0.35(-1.05%)
Feb 28, 2014 34.01 34.76 32.20 33.45 1,437,744 -0.46(-1.36%)
Feb 27, 2014 32.64 34.09 32.64 33.91 1,214,841 +1.39(+4.27%)
Feb 26, 2014 31.58 33.25 31.26 32.52 1,204,463 +1.43(+4.60%)
Feb 25, 2014 31.80 32.41 30.75 31.09 1,088,290 -0.48(-1.52%)
Feb 24, 2014 32.13 32.21 31.57 31.57 811,483 -0.27(-0.85%)
Feb 21, 2014 32.00 32.70 31.65 31.84 1,183,496 +0.19(+0.60%)
Feb 20, 2014 30.66 31.91 30.33 31.65 848,490 +0.77(+2.49%)
Feb 19, 2014 31.58 32.46 30.50 30.88 1,249,130 -0.38(-1.22%)
Feb 18, 2014 30.24 31.43 29.82 31.26 1,198,560 +1.29(+4.30%)
Feb 14, 2014 29.96 29.97 29.97 29.97 720,500 +0.07(+0.23%)
Feb 13, 2014 28.64 29.96 27.81 29.90 1,140,852 +0.99(+3.42%)
Feb 12, 2014 29.93 30.80 28.68 28.91 1,159,406 -0.55(-1.87%)
Feb 11, 2014 28.64 29.87 28.40 29.46 1,870,004 +1.35(+4.80%)
Feb 10, 2014 27.40 28.46 27.32 28.11 1,485,764 +0.84(+3.08%)
Feb 07, 2014 25.76 28.58 25.75 27.27 1,869,875 +1.32(+5.09%)
Feb 06, 2014 27.10 27.15 25.50 25.95 1,708,403 -1.14(-4.21%)
Feb 05, 2014 29.40 29.46 24.69 27.09 4,838,871 -2.45(-8.29%)
Feb 04, 2014 30.50 30.78 29.27 29.54 1,105,923 -0.84(-2.76%)
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.