Skip to main content

Ambarella Inc (NQ: AMBA )

61.44 +1.16 (+1.92%)
Streaming Delayed Price Updated: 10:47 AM EST, Nov 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 06, 2024 59.06 60.85 58.09 60.28 516,583 +3.58(+6.31%)
Nov 05, 2024 56.82 57.82 56.24 56.70 351,986 -0.38(-0.67%)
Nov 04, 2024 57.36 58.27 56.83 57.08 257,153 -0.79(-1.37%)
Nov 01, 2024 56.54 58.47 56.54 57.87 288,313 +1.68(+2.99%)
Oct 31, 2024 58.99 58.99 56.16 56.19 288,981 -3.03(-5.12%)
Oct 30, 2024 60.24 60.89 59.11 59.22 285,272 -2.31(-3.75%)
Oct 29, 2024 58.99 61.67 58.88 61.53 345,718 +2.20(+3.71%)
Oct 28, 2024 57.73 60.00 57.52 59.33 281,899 +1.58(+2.74%)
Oct 25, 2024 57.77 58.84 57.50 57.75 279,083 +0.44(+0.77%)
Oct 24, 2024 58.44 58.63 56.41 57.31 212,920 -0.57(-0.98%)
Oct 23, 2024 57.28 58.94 56.99 57.88 374,407 +0.54(+0.94%)
Oct 22, 2024 57.01 57.79 56.60 57.34 192,043 +0.08(+0.14%)
Oct 21, 2024 57.53 58.00 55.87 57.26 299,250 -1.00(-1.72%)
Oct 18, 2024 58.09 59.11 57.46 58.26 287,340 +0.77(+1.34%)
Oct 17, 2024 58.96 58.96 57.09 57.49 330,257 +0.21(+0.37%)
Oct 16, 2024 58.59 58.61 56.83 57.28 216,870 -0.51(-0.88%)
Oct 15, 2024 60.35 60.98 57.64 57.79 397,113 -2.30(-3.83%)
Oct 14, 2024 60.17 61.11 59.99 60.09 260,189 +0.45(+0.75%)
Oct 11, 2024 58.00 60.31 57.78 59.64 295,092 +0.82(+1.39%)
Oct 10, 2024 57.89 59.42 57.60 58.82 357,227 -0.19(-0.32%)
Oct 09, 2024 57.24 59.01 56.91 59.01 595,519 +2.17(+3.82%)
Oct 08, 2024 55.63 57.07 55.30 56.84 339,508 +1.06(+1.90%)
Oct 07, 2024 55.62 56.55 54.94 55.78 281,988 -0.42(-0.75%)
Oct 04, 2024 58.27 58.70 55.93 56.20 411,548 -0.97(-1.70%)
Oct 03, 2024 55.81 58.05 55.81 57.17 494,053 +0.70(+1.24%)
Oct 02, 2024 54.33 57.08 53.85 56.47 564,255 +2.25(+4.15%)
Oct 01, 2024 56.27 56.27 53.45 54.22 451,350 -2.19(-3.87%)
Sep 30, 2024 55.78 56.77 55.32 56.41 427,282 -0.03(-0.06%)
Sep 27, 2024 57.45 57.99 56.05 56.44 319,468 -0.64(-1.12%)
Sep 26, 2024 55.99 57.48 54.31 57.08 462,762 +3.18(+5.90%)
Sep 25, 2024 53.71 55.34 53.57 53.90 327,421 -0.37(-0.68%)
Sep 24, 2024 54.81 55.69 53.87 54.27 421,806 +0.16(+0.30%)
Sep 23, 2024 54.49 55.01 53.93 54.11 291,608 -0.29(-0.53%)
Sep 20, 2024 54.92 55.22 53.55 54.40 753,150 -1.37(-2.46%)
Sep 19, 2024 55.61 56.11 54.89 55.77 443,651 +1.88(+3.49%)
Sep 18, 2024 54.41 55.99 53.41 53.89 444,233 -0.43(-0.79%)
Sep 17, 2024 53.69 55.43 53.60 54.32 579,203 +0.96(+1.80%)
Sep 16, 2024 52.78 53.58 51.92 53.36 492,976 -0.06(-0.11%)
Sep 13, 2024 53.33 54.82 53.25 53.42 452,050 +0.59(+1.12%)
Sep 12, 2024 52.41 52.84 51.24 52.83 390,222 +0.44(+0.84%)
Sep 11, 2024 50.91 52.47 49.48 52.39 518,731 +1.56(+3.07%)
Sep 10, 2024 51.55 51.69 50.65 50.83 483,680 -0.75(-1.45%)
Sep 09, 2024 52.09 53.46 51.29 51.58 528,341 -0.47(-0.90%)
Sep 06, 2024 53.51 53.86 51.80 52.05 802,909 -2.04(-3.77%)
Sep 05, 2024 54.60 55.60 53.81 54.09 768,105 -0.97(-1.76%)
Sep 04, 2024 54.98 56.90 54.50 55.06 439,667 -0.48(-0.86%)
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.