Skip to main content

Ambarella Inc (NQ: AMBA )

71.72 +1.55 (+2.21%)
Streaming Delayed Price Updated: 1:18 PM EST, Dec 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2024 70.63 71.83 69.03 70.17 1,090,397 -1.38(-1.93%)
Nov 29, 2024 73.38 73.93 71.00 71.55 989,288 -0.89(-1.23%)
Nov 27, 2024 79.78 81.32 71.18 72.44 4,987,139 +4.03(+5.89%)
Nov 26, 2024 68.06 69.55 66.98 68.41 2,309,272 +1.12(+1.66%)
Nov 25, 2024 64.50 68.06 64.50 67.29 1,087,966 +3.67(+5.77%)
Nov 22, 2024 61.43 63.82 61.38 63.62 498,723 +2.32(+3.78%)
Nov 21, 2024 60.00 61.84 59.07 61.30 397,163 +2.23(+3.78%)
Nov 20, 2024 58.66 59.21 57.85 59.07 208,622 +0.04(+0.07%)
Nov 19, 2024 56.78 59.14 56.78 59.03 306,503 +1.59(+2.77%)
Nov 18, 2024 57.48 59.25 56.59 57.44 350,825 +0.52(+0.91%)
Nov 15, 2024 57.90 57.90 56.40 56.92 315,733 -1.58(-2.70%)
Nov 14, 2024 58.56 59.24 57.94 58.50 320,628 +0.28(+0.48%)
Nov 13, 2024 59.64 60.19 57.96 58.22 242,479 -1.49(-2.50%)
Nov 12, 2024 60.90 62.15 59.25 59.71 300,193 -1.95(-3.16%)
Nov 11, 2024 61.68 62.00 59.89 61.66 405,320 -0.01(-0.02%)
Nov 08, 2024 61.19 62.41 60.52 61.67 405,442 +0.22(+0.36%)
Nov 07, 2024 60.85 62.06 60.46 61.45 381,964 +1.17(+1.94%)
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%)
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.