Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ambarella Inc (NQ: AMBA )

56.19 -3.03 (-5.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 27, 2013 19.55 19.55 18.92 19.21 0 -0.31(-1.59%)
Sep 26, 2013 19.60 19.80 18.83 19.52 2,708,399 +0.41(+2.15%)
Sep 25, 2013 17.81 19.50 17.78 19.11 2,942,826 +1.49(+8.46%)
Sep 24, 2013 17.75 17.91 16.91 17.62 868,461 -0.18(-1.01%)
Sep 23, 2013 17.89 18.14 17.54 17.80 519,689 -0.08(-0.45%)
Sep 20, 2013 17.72 18.17 17.57 17.88 0 +0.16(+0.90%)
Sep 19, 2013 17.90 18.09 17.57 17.72 490,044 -0.17(-0.95%)
Sep 18, 2013 17.94 18.26 17.75 17.89 0 -0.10(-0.56%)
Sep 17, 2013 17.80 18.16 17.70 17.99 0 +0.19(+1.07%)
Sep 16, 2013 18.22 18.20 17.66 17.80 0 -0.03(-0.17%)
Sep 13, 2013 17.42 17.98 17.21 17.83 0 +0.39(+2.24%)
Sep 12, 2013 17.70 18.00 17.42 17.44 0 -0.28(-1.58%)
Sep 11, 2013 17.87 17.95 17.33 17.72 0 -0.15(-0.84%)
Sep 10, 2013 17.95 18.08 17.16 17.87 1,556,724 +0.21(+1.16%)
Sep 09, 2013 16.70 18.00 16.70 17.66 0 +1.00(+6.03%)
Sep 06, 2013 16.98 17.69 16.25 16.66 0 +1.32(+8.60%)
Sep 05, 2013 15.49 15.75 15.10 15.34 1,441,476 +0.14(+0.92%)
Sep 04, 2013 14.96 15.20 14.71 15.20 0 +0.39(+2.63%)
Sep 03, 2013 14.48 14.95 14.48 14.81 0 +0.47(+3.28%)
Aug 30, 2013 14.80 14.86 14.31 14.34 0 -0.47(-3.17%)
Aug 29, 2013 14.28 14.91 14.28 14.81 587,034 +0.43(+2.99%)
Aug 28, 2013 14.48 14.91 14.10 14.38 0 -0.18(-1.24%)
Aug 27, 2013 13.16 14.67 13.16 14.56 1,419,368 +1.14(+8.49%)
Aug 26, 2013 14.75 15.40 13.25 13.42 0 -1.63(-10.83%)
Aug 23, 2013 14.89 15.29 13.89 15.05 0 +0.17(+1.14%)
Aug 22, 2013 15.17 15.32 14.58 14.88 1,041,493 -0.23(-1.52%)
Aug 21, 2013 16.08 16.12 15.04 15.11 1,431,250 -1.01(-6.27%)
Aug 20, 2013 15.57 16.22 15.56 16.12 587,722 +0.54(+3.47%)
Aug 19, 2013 15.90 16.01 15.56 15.58 600,748 -0.43(-2.69%)
Aug 16, 2013 15.95 16.35 15.75 16.01 0 -0.01(-0.06%)
Aug 15, 2013 16.63 16.65 16.00 16.02 934,654 -0.87(-5.15%)
Aug 14, 2013 16.80 17.06 16.37 16.89 610,627 +0.04(+0.24%)
Aug 13, 2013 17.09 17.36 16.76 16.85 533,558 -0.13(-0.77%)
Aug 12, 2013 16.74 17.42 16.60 16.98 753,749 +0.16(+0.95%)
Aug 09, 2013 16.59 17.10 16.58 16.82 843,711 +0.22(+1.33%)
Aug 08, 2013 16.09 16.76 16.02 16.60 988,676 +0.65(+4.08%)
Aug 07, 2013 15.90 16.13 15.61 15.95 779,088 -0.10(-0.62%)
Aug 06, 2013 16.82 16.87 15.90 16.05 864,495 -0.78(-4.63%)
Aug 05, 2013 16.73 17.24 16.45 16.83 730,834 +0.08(+0.48%)
Aug 02, 2013 15.99 16.79 15.66 16.75 955,486 +0.72(+4.49%)
Aug 01, 2013 16.66 16.89 15.60 16.03 1,872,423 -0.57(-3.43%)
Jul 31, 2013 15.96 16.85 15.54 16.60 0 +0.46(+2.85%)
Jul 30, 2013 17.50 17.53 16.03 16.14 2,276,500 -1.38(-7.88%)
Jul 29, 2013 18.35 18.35 17.30 17.52 0 -0.84(-4.58%)
Jul 26, 2013 18.25 18.46 18.12 18.36 0 -0.10(-0.54%)
Jul 25, 2013 18.16 18.65 18.10 18.46 0 +0.22(+1.21%)
Jul 24, 2013 18.75 18.99 18.12 18.24 0 -0.48(-2.56%)
Jul 23, 2013 19.23 19.32 18.59 18.72 0 -0.52(-2.70%)
Jul 22, 2013 18.97 19.33 18.96 19.24 0 +0.28(+1.48%)
Jul 19, 2013 18.49 18.98 18.01 18.96 0 +0.37(+1.99%)
Jul 18, 2013 19.38 19.44 18.45 18.59 1,623,422 -0.66(-3.41%)
Jul 17, 2013 17.74 19.25 17.66 19.25 1,896,673 +1.60(+9.04%)
Jul 16, 2013 17.99 18.04 17.55 17.65 0 -0.22(-1.23%)
Jul 15, 2013 17.90 18.03 17.40 17.87 777,421 +0.08(+0.45%)
Jul 12, 2013 17.96 18.10 17.60 17.79 0 -0.01(-0.06%)
Jul 11, 2013 17.16 17.99 17.06 17.80 0 +0.91(+5.39%)
Jul 10, 2013 16.89 17.04 16.50 16.89 583,479 -0.01(-0.06%)
Jul 09, 2013 17.14 17.17 16.80 16.90 0 -0.08(-0.47%)
Jul 08, 2013 17.30 17.34 16.81 16.98 573,549 -0.25(-1.42%)
Jul 05, 2013 17.37 17.48 16.98 17.23 0 +0.16(+0.91%)
Jul 03, 2013 16.75 17.10 16.52 17.07 0 +0.18(+1.07%)
Jul 02, 2013 16.96 17.48 16.85 16.89 0 -0.08(-0.47%)
Jul 01, 2013 16.95 17.38 16.85 16.97 0 +0.14(+0.83%)
Jun 28, 2013 16.07 16.90 16.03 16.83 2,523,190 +0.42(+2.56%)
Jun 26, 2013 16.70 16.84 16.37 16.41 0 -0.06(-0.36%)
Jun 25, 2013 16.12 16.49 16.00 16.47 0 +0.52(+3.26%)
Jun 24, 2013 16.55 16.55 15.50 15.95 1,851,887 -1.12(-6.56%)
Jun 21, 2013 16.99 17.33 16.26 17.07 1,161,249 +0.14(+0.83%)
Jun 20, 2013 17.89 17.90 16.61 16.93 0 -1.23(-6.77%)
Jun 19, 2013 18.05 18.48 17.70 18.16 896,523 +0.25(+1.40%)
Jun 18, 2013 18.29 18.58 17.62 17.91 1,337,918 -0.23(-1.27%)
Jun 17, 2013 17.85 18.20 17.60 18.14 1,710,532 +0.67(+3.84%)
Jun 14, 2013 17.06 17.75 16.90 17.47 0 +0.43(+2.52%)
Jun 13, 2013 16.90 17.28 16.53 17.04 659,710 +0.00(+0.00%)
Jun 12, 2013 17.59 17.75 16.63 17.04 1,223,072 -0.40(-2.29%)
Jun 11, 2013 17.21 18.21 16.75 17.44 2,011,606 +0.04(+0.23%)
Jun 10, 2013 16.76 17.45 16.60 17.40 1,741,786 +0.87(+5.26%)
Jun 07, 2013 16.49 16.62 15.83 16.53 0 +0.18(+1.10%)
Jun 06, 2013 16.65 17.20 15.72 16.35 1,457,094 -0.30(-1.80%)
Jun 05, 2013 17.35 17.74 16.30 16.65 0 +0.46(+2.84%)
Jun 04, 2013 15.66 16.32 15.51 16.19 1,151,147 +0.48(+3.06%)
Jun 03, 2013 16.25 16.57 14.55 15.71 1,600,917 -0.46(-2.84%)
May 31, 2013 16.10 16.50 15.90 16.17 785,638 +0.00(+0.00%)
May 30, 2013 16.29 16.69 16.02 16.17 810,573 -0.12(-0.74%)
May 29, 2013 15.57 16.38 15.30 16.29 795,922 +0.62(+3.96%)
May 28, 2013 16.15 16.63 15.40 15.67 1,776,423 +0.18(+1.16%)
May 24, 2013 16.04 16.36 15.30 15.49 0 -0.70(-4.32%)
May 23, 2013 14.92 16.68 14.33 16.19 0 +0.47(+2.99%)
May 22, 2013 17.56 17.56 15.25 15.72 0 -1.18(-6.98%)
May 21, 2013 17.50 17.90 16.32 16.90 0 +0.11(+0.66%)
May 20, 2013 16.01 17.39 15.76 16.79 0 +1.55(+10.17%)
May 17, 2013 15.37 15.50 15.06 15.24 0 +0.05(+0.33%)
May 16, 2013 15.11 15.40 14.75 15.19 579,475 -0.02(-0.13%)
May 15, 2013 14.11 15.25 14.11 15.21 0 +0.09(+0.60%)
May 13, 2013 14.70 15.89 14.64 15.12 0 +0.79(+5.51%)
May 10, 2013 13.88 14.47 13.75 14.33 0 +0.52(+3.77%)
May 09, 2013 13.70 14.05 13.52 13.81 0 +0.02(+0.15%)
May 08, 2013 13.73 13.92 13.50 13.79 0 +0.02(+0.15%)
May 07, 2013 14.65 14.65 13.20 13.77 0 -0.93(-6.33%)
May 06, 2013 14.06 15.09 13.99 14.70 0 +0.74(+5.30%)
May 03, 2013 14.00 14.05 13.67 13.96 0 +0.06(+0.43%)
May 02, 2013 13.59 13.96 13.41 13.90 0 +0.46(+3.42%)
May 01, 2013 13.65 13.74 12.94 13.44 0 -0.26(-1.90%)
Apr 30, 2013 14.27 14.50 13.59 13.70 0 -0.49(-3.45%)
Apr 29, 2013 13.76 14.47 13.75 14.19 727,234 +0.45(+3.28%)
Apr 26, 2013 13.90 13.91 13.60 13.74 422,132 -0.17(-1.22%)
Apr 25, 2013 12.80 14.10 12.80 13.91 1,149,604 +0.92(+7.08%)
Apr 24, 2013 12.99 13.10 12.50 12.99 0 +0.00(+0.00%)
Apr 23, 2013 13.01 13.19 12.83 12.99 359,885 +0.03(+0.23%)
Apr 22, 2013 13.41 13.68 12.67 12.96 237,222 -0.35(-2.63%)
Apr 19, 2013 12.60 13.39 12.60 13.31 390,095 +0.89(+7.17%)
Apr 18, 2013 13.10 13.15 12.11 12.42 475,997 -0.58(-4.46%)
Apr 17, 2013 13.69 13.70 12.81 13.00 517,063 -0.74(-5.39%)
Apr 16, 2013 13.09 13.80 13.01 13.74 332,701 +0.83(+6.43%)
Apr 15, 2013 13.99 13.99 12.80 12.91 520,356 -1.08(-7.72%)
Apr 12, 2013 13.30 14.08 13.10 13.99 451,773 +0.69(+5.19%)
Apr 11, 2013 13.98 13.98 13.03 13.30 741,128 -0.68(-4.86%)
Apr 10, 2013 14.18 14.30 13.73 13.98 619,705 -0.19(-1.34%)
Apr 09, 2013 14.31 14.36 14.00 14.17 375,490 -0.19(-1.32%)
Apr 08, 2013 13.81 14.45 13.75 14.36 533,104 +0.36(+2.57%)
Apr 05, 2013 14.24 14.55 13.76 14.00 383,874 -0.55(-3.78%)
Apr 04, 2013 13.85 14.92 13.80 14.55 607,585 +0.85(+6.20%)
Apr 03, 2013 14.96 15.04 13.20 13.70 1,008,634 -1.24(-8.30%)
Apr 02, 2013 15.14 15.54 14.82 14.94 276,567 +0.07(+0.47%)
Apr 01, 2013 15.91 16.00 14.56 14.87 794,923 -0.79(-5.04%)
Mar 28, 2013 14.76 15.91 14.72 15.66 853,773 +0.87(+5.88%)
Mar 27, 2013 15.19 15.26 14.51 14.79 600,953 -0.25(-1.66%)
Mar 26, 2013 14.37 15.47 14.25 15.04 1,171,674 +0.91(+6.44%)
Mar 25, 2013 13.40 14.63 13.20 14.13 887,416 +1.23(+9.53%)
Mar 22, 2013 12.99 13.25 12.78 12.90 196,338 -0.05(-0.39%)
Mar 21, 2013 12.86 13.04 12.61 12.95 110,822 +0.01(+0.08%)
Mar 20, 2013 12.77 13.35 12.61 12.94 261,851 +0.32(+2.54%)
Mar 19, 2013 12.46 12.85 12.26 12.62 295,994 +0.27(+2.19%)
Mar 18, 2013 13.42 13.71 12.03 12.35 596,940 -1.14(-8.45%)
Mar 15, 2013 13.96 13.99 13.34 13.49 171,231 -0.41(-2.95%)
Mar 14, 2013 13.28 14.00 12.95 13.90 222,125 +0.59(+4.43%)
Mar 13, 2013 12.85 13.65 12.61 13.31 231,133 +0.52(+4.07%)
Mar 12, 2013 13.85 13.90 12.42 12.79 547,614 -0.95(-6.91%)
Mar 11, 2013 14.00 14.38 13.31 13.74 523,398 +0.16(+1.18%)
Mar 08, 2013 13.45 14.73 13.00 13.58 1,745,528 +1.61(+13.45%)
Mar 07, 2013 11.82 12.18 11.25 11.97 266,322 +0.43(+3.73%)
Mar 06, 2013 10.66 11.67 10.62 11.54 192,719 +0.96(+9.07%)
Mar 05, 2013 10.30 10.65 10.20 10.58 86,177 +0.43(+4.24%)
Mar 04, 2013 10.59 10.59 9.980 10.15 128,984 -0.43(-4.06%)
Mar 01, 2013 9.860 10.64 9.833 10.58 104,020 +0.62(+6.22%)
Feb 28, 2013 9.720 10.09 9.660 9.960 77,726 +0.21(+2.15%)
Feb 27, 2013 9.780 9.980 9.630 9.750 64,310 +0.01(+0.10%)
Feb 26, 2013 9.680 9.840 9.621 9.740 45,590 +0.25(+2.63%)
Feb 22, 2013 9.300 9.700 9.290 9.490 141,568 +0.18(+1.93%)
Feb 21, 2013 9.440 9.460 9.150 9.310 126,696 -0.18(-1.90%)
Feb 20, 2013 9.910 10.01 9.320 9.490 166,390 -0.38(-3.85%)
Feb 19, 2013 9.850 10.18 9.710 9.870 46,223 +0.07(+0.71%)
Feb 15, 2013 9.570 9.820 9.120 9.800 191,304 +0.29(+3.05%)
Feb 14, 2013 9.780 9.910 9.500 9.510 112,568 -0.17(-1.76%)
Feb 13, 2013 9.730 9.840 9.590 9.680 62,365 -0.02(-0.21%)
Feb 12, 2013 9.450 9.710 9.390 9.700 86,169 +0.28(+2.97%)
Feb 11, 2013 9.730 9.730 9.040 9.420 182,122 -0.31(-3.19%)
Feb 08, 2013 9.930 10.00 9.520 9.730 91,933 -0.25(-2.51%)
Feb 07, 2013 9.750 10.12 9.650 9.980 253,390 -0.01(-0.10%)
Feb 06, 2013 9.950 10.10 9.900 9.990 84,662 -0.25(-2.44%)
Feb 04, 2013 10.52 10.52 10.10 10.24 75,196 -0.24(-2.29%)
Feb 01, 2013 10.02 10.56 10.02 10.48 184,678 +0.52(+5.22%)
Jan 31, 2013 10.24 10.33 9.550 9.960 324,020 -0.20(-1.97%)
Jan 30, 2013 11.60 11.83 10.07 10.16 510,411 -1.36(-11.81%)
Jan 29, 2013 11.52 11.71 11.44 11.52 49,689 -0.05(-0.43%)
Jan 28, 2013 11.79 11.84 11.50 11.57 78,213 -0.27(-2.28%)
Jan 25, 2013 11.71 11.90 11.52 11.84 77,120 +0.21(+1.81%)
Jan 24, 2013 11.97 12.03 11.50 11.63 129,929 -0.36(-3.00%)
Jan 23, 2013 12.15 12.29 11.82 11.99 115,762 -0.20(-1.64%)
Jan 22, 2013 11.75 12.38 11.72 12.19 254,408 +0.52(+4.46%)
Jan 18, 2013 11.48 11.85 11.37 11.67 157,715 +0.22(+1.92%)
Jan 17, 2013 12.64 12.75 11.25 11.45 461,234 -1.15(-9.13%)
Jan 16, 2013 12.76 12.80 12.50 12.60 62,191 -0.15(-1.18%)
Jan 15, 2013 12.71 12.83 12.56 12.75 89,479 -0.06(-0.47%)
Jan 14, 2013 12.79 13.00 12.25 12.81 118,494 +0.03(+0.23%)
Jan 11, 2013 13.13 13.25 12.75 12.78 125,234 -0.27(-2.07%)
Jan 10, 2013 13.14 13.42 12.50 13.05 251,497 +0.11(+0.85%)
Jan 09, 2013 12.17 12.98 12.05 12.94 282,662 +0.88(+7.30%)
Jan 08, 2013 11.90 12.06 11.81 12.06 130,169 +0.13(+1.09%)
Jan 07, 2013 12.10 12.10 11.83 11.93 146,389 +0.05(+0.42%)
Jan 04, 2013 11.73 11.93 11.72 11.88 99,414 +0.15(+1.28%)
Jan 03, 2013 12.00 12.05 11.65 11.73 220,301 -0.22(-1.84%)
Jan 02, 2013 11.67 11.99 11.15 11.95 264,146 +0.80(+7.17%)
Dec 31, 2012 11.00 11.19 10.90 11.15 201,957 +0.15(+1.36%)
Dec 28, 2012 10.35 11.17 10.35 11.00 349,469 +0.57(+5.47%)
Dec 27, 2012 10.25 10.50 9.960 10.43 154,221 +0.43(+4.30%)
Dec 26, 2012 9.620 10.02 9.550 10.00 86,163 +0.41(+4.28%)
Dec 24, 2012 9.690 9.730 9.211 9.590 78,938 -0.17(-1.74%)
Dec 21, 2012 9.850 9.900 9.290 9.760 767,523 -0.24(-2.40%)
Dec 20, 2012 10.16 10.32 9.910 10.00 100,596 -0.18(-1.77%)
Dec 19, 2012 10.23 10.33 9.950 10.18 152,371 -0.18(-1.74%)
Dec 18, 2012 10.00 10.50 9.780 10.36 289,695 +0.36(+3.60%)
Dec 17, 2012 9.350 10.10 8.800 10.00 244,314 +0.90(+9.89%)
Dec 14, 2012 9.280 10.29 8.740 9.100 497,824 -0.25(-2.67%)
Dec 13, 2012 9.410 9.480 9.230 9.350 99,155 +0.06(+0.65%)
Dec 12, 2012 8.990 9.450 8.960 9.290 189,855 +0.37(+4.15%)
Dec 11, 2012 8.840 9.060 8.650 8.920 87,595 +0.20(+2.29%)
Dec 10, 2012 9.230 9.230 8.600 8.720 80,789 -0.30(-3.33%)
Dec 07, 2012 9.100 9.220 8.910 9.020 118,461 -0.06(-0.66%)
Dec 06, 2012 9.040 9.580 8.600 9.080 425,879 +0.10(+1.11%)
Dec 05, 2012 8.560 8.980 8.500 8.980 147,540 +0.35(+4.06%)
Dec 04, 2012 8.730 8.975 8.300 8.630 199,006 -0.08(-0.92%)
Nov 30, 2012 8.952 8.990 8.650 8.710 48,309 +0.01(+0.11%)
Nov 29, 2012 8.780 8.990 8.660 8.700 69,709 -0.03(-0.34%)
Nov 28, 2012 8.935 8.935 8.650 8.730 71,283 -0.15(-1.69%)
Nov 27, 2012 8.910 9.000 8.650 8.880 61,513 -0.04(-0.45%)
Nov 26, 2012 9.300 9.310 8.790 8.920 100,743 -0.38(-4.09%)
Nov 23, 2012 9.150 9.450 9.150 9.300 18,858 +0.15(+1.64%)
Nov 21, 2012 9.500 9.500 9.050 9.150 92,524 -0.16(-1.72%)
Nov 20, 2012 9.220 9.490 9.100 9.310 90,549 +0.09(+0.98%)
Nov 19, 2012 8.900 9.500 8.890 9.220 291,214 +0.51(+5.86%)
Nov 16, 2012 8.350 8.880 8.230 8.710 162,316 +0.35(+4.19%)
Nov 15, 2012 7.600 8.500 7.600 8.360 125,214 +0.48(+6.09%)
Nov 14, 2012 8.030 8.030 7.650 7.880 41,656 -0.12(-1.50%)
Nov 13, 2012 7.950 8.027 7.590 8.000 47,093 +0.27(+3.49%)
Nov 12, 2012 8.000 8.000 7.520 7.730 76,803 -0.27(-3.37%)
Nov 09, 2012 7.820 8.230 7.700 8.000 154,725 +0.18(+2.30%)
Nov 08, 2012 8.200 8.340 7.670 7.820 169,528 -0.37(-4.52%)
Nov 07, 2012 8.600 8.770 8.150 8.190 338,682 -0.40(-4.66%)
Nov 06, 2012 8.640 8.836 8.230 8.590 233,844 +0.36(+4.37%)
Nov 05, 2012 8.100 8.430 7.850 8.230 251,623 +0.53(+6.88%)
Nov 02, 2012 7.810 8.200 7.510 7.700 86,133 +0.05(+0.65%)
Nov 01, 2012 8.440 8.440 7.420 7.650 246,998 +0.43(+5.96%)
Oct 31, 2012 6.780 7.420 6.520 7.220 295,289 +0.64(+9.73%)
Oct 26, 2012 6.190 6.580 6.580 6.580 206,500 +0.34(+5.45%)
Oct 25, 2012 6.100 6.320 6.050 6.240 316,395 +0.22(+3.65%)
Oct 24, 2012 6.010 6.100 6.010 6.020 106,645 +0.02(+0.33%)
Oct 23, 2012 6.180 6.180 6.000 6.000 74,911 +0.00(+0.00%)
Oct 19, 2012 6.080 6.080 5.990 6.000 132,806 +0.00(+0.00%)
Oct 18, 2012 6.200 6.200 5.550 6.000 247,282 +0.00(+0.00%)
Oct 17, 2012 6.000 6.080 5.990 6.000 113,565 -0.01(-0.17%)
Oct 16, 2012 6.150 6.300 5.940 6.010 172,903 -0.14(-2.28%)
Oct 15, 2012 6.350 6.400 6.050 6.150 156,670 -0.08(-1.28%)
Oct 12, 2012 6.050 6.300 6.010 6.230 155,145 +0.15(+2.47%)
Oct 11, 2012 6.060 6.440 6.000 6.080 416,644 +0.02(+0.33%)
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.