Ambarella Inc (NQ: AMBA )

93.69 USD +5.20 (+5.87%)
Streaming Delayed Price Updated: 3:42 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2020 84.63 90.15 82.84 88.49 1,936,016 +2.81(+3.28%)
Dec 02, 2020 77.85 87.04 77.06 85.68 3,231,139 +6.97(+8.86%)
Dec 01, 2020 78.91 79.39 77.10 78.71 574,133 +0.58(+0.74%)
Nov 30, 2020 77.85 79.43 76.69 78.13 743,376 +0.26(+0.33%)
Nov 27, 2020 76.02 79.83 76.02 77.87 553,300 +1.92(+2.53%)
Nov 25, 2020 77.32 77.49 74.23 75.95 1,152,400 -0.56(-0.73%)
Nov 24, 2020 70.97 77.31 69.10 76.51 4,433,030 +10.14(+15.28%)
Nov 23, 2020 66.10 67.88 64.99 66.37 1,223,952 -0.09(-0.14%)
Nov 20, 2020 65.50 67.00 64.55 66.46 640,000 +1.11(+1.70%)
Nov 19, 2020 62.02 66.16 61.80 65.35 694,103 +2.92(+4.68%)
Nov 18, 2020 63.07 64.55 62.34 62.43 616,074 -0.13(-0.21%)
Nov 17, 2020 60.68 62.75 59.13 62.56 393,671 +1.84(+3.03%)
Nov 16, 2020 59.25 60.73 59.17 60.72 367,930 +2.01(+3.42%)
Nov 13, 2020 58.37 59.14 57.88 58.71 207,100 +0.67(+1.15%)
Nov 12, 2020 60.21 60.39 57.67 58.04 248,357 -1.70(-2.85%)
Nov 11, 2020 59.09 60.05 58.28 59.74 259,261 +1.62(+2.79%)
Nov 10, 2020 60.20 60.97 57.79 58.12 337,021 -2.10(-3.49%)
Nov 09, 2020 61.15 62.37 60.13 60.22 502,965 +0.07(+0.12%)
Nov 06, 2020 60.92 61.15 59.76 60.15 232,700 -0.77(-1.26%)
Nov 05, 2020 59.16 61.08 58.65 60.92 567,472 +2.23(+3.80%)
Nov 04, 2020 56.50 58.93 55.95 58.69 378,765 +2.92(+5.24%)
Nov 03, 2020 54.73 56.09 54.17 55.77 186,482 +1.68(+3.11%)
Nov 02, 2020 55.46 55.80 53.65 54.09 204,837 -0.58(-1.06%)
Oct 30, 2020 55.07 55.52 54.13 54.67 321,600 -0.81(-1.46%)
Oct 29, 2020 53.73 55.97 53.59 55.48 234,836 +1.88(+3.51%)
Oct 28, 2020 55.37 55.48 53.52 53.60 242,289 -2.89(-5.12%)
Oct 27, 2020 56.35 57.20 56.01 56.49 195,853 +0.48(+0.86%)
Oct 26, 2020 57.00 57.32 55.36 56.01 250,549 -1.14(-1.99%)
Oct 23, 2020 56.72 57.23 56.10 57.15 188,200 +0.49(+0.86%)
Oct 22, 2020 55.22 56.74 54.98 56.66 237,202 +1.85(+3.38%)
Oct 21, 2020 56.35 56.97 54.69 54.81 238,385 -1.87(-3.30%)
Oct 20, 2020 57.78 58.86 56.49 56.68 330,741 -0.62(-1.08%)
Oct 19, 2020 57.49 58.61 56.77 57.30 379,285 +0.24(+0.42%)
Oct 16, 2020 56.52 57.37 56.23 57.06 394,700 +0.65(+1.15%)
Oct 15, 2020 55.30 56.67 54.01 56.41 267,699 -0.15(-0.27%)
Oct 14, 2020 57.30 57.49 55.61 56.56 269,138 -0.59(-1.03%)
Oct 13, 2020 57.00 57.38 56.31 57.15 292,515 -0.32(-0.56%)
Oct 12, 2020 58.86 58.86 57.02 57.47 379,548 -0.68(-1.17%)
Oct 09, 2020 56.57 58.79 56.57 58.15 640,800 +1.62(+2.87%)
Oct 08, 2020 55.59 57.32 54.69 56.53 701,307 +2.81(+5.23%)
Oct 07, 2020 54.00 54.49 53.34 53.72 254,184 +0.43(+0.81%)
Oct 06, 2020 53.50 54.80 53.07 53.29 305,932 -0.11(-0.21%)
Oct 05, 2020 52.52 53.55 52.52 53.40 273,724 +1.48(+2.85%)
Oct 02, 2020 51.86 53.15 51.72 51.92 456,000 -1.71(-3.19%)
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.
X