Ambarella Inc (NQ: AMBA )

216.90 USD +0.24 (+0.11%)
Streaming Delayed Price Updated: 10:37 AM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 07, 2021 205.00 224.86 204.23 216.66 1,483,062 +21.89(+11.24%)
Dec 06, 2021 190.72 198.25 182.66 194.77 915,695 +1.25(+0.65%)
Dec 03, 2021 203.85 205.72 186.00 193.52 1,088,357 -6.83(-3.41%)
Dec 02, 2021 200.24 207.59 191.46 200.35 1,578,200 -4.54(-2.22%)
Dec 01, 2021 206.10 227.59 203.23 204.89 5,093,247 +25.37(+14.13%)
Nov 30, 2021 181.45 185.76 174.40 179.52 1,515,642 -2.33(-1.28%)
Nov 29, 2021 181.85 184.15 174.38 181.85 936,116 +9.64(+5.60%)
Nov 26, 2021 175.00 179.39 170.77 172.21 332,268 -9.00(-4.97%)
Nov 24, 2021 176.90 181.92 173.97 181.21 292,596 +1.15(+0.64%)
Nov 23, 2021 179.09 184.95 173.70 180.06 530,412 -1.27(-0.70%)
Nov 22, 2021 190.28 196.00 175.46 181.33 930,827 -7.36(-3.90%)
Nov 19, 2021 189.50 191.60 187.17 188.69 391,501 -1.13(-0.60%)
Nov 18, 2021 189.75 191.53 189.77 189.82 514,414 +0.63(+0.33%)
Nov 17, 2021 196.83 196.83 189.01 189.19 644,971 -7.23(-3.68%)
Nov 16, 2021 187.69 197.00 185.00 196.42 416,169 +6.16(+3.24%)
Nov 15, 2021 198.49 198.49 187.50 190.26 621,764 -5.19(-2.66%)
Nov 12, 2021 195.34 196.94 191.85 195.45 397,985 +2.22(+1.15%)
Nov 11, 2021 187.99 194.47 187.41 193.23 470,839 +8.97(+4.87%)
Nov 10, 2021 195.61 184.26 1,461,194 -17.49(-8.67%)
Nov 09, 2021 203.76 207.00 197.04 201.75 486,474 -1.55(-0.76%)
Nov 08, 2021 198.00 205.61 196.13 203.30 658,442 +9.32(+4.80%)
Nov 05, 2021 197.64 201.39 193.23 193.98 503,074 -2.39(-1.22%)
Nov 04, 2021 195.02 200.03 194.02 196.37 517,739 +2.50(+1.29%)
Nov 03, 2021 190.60 195.91 189.38 193.87 503,127 +4.15(+2.19%)
Nov 02, 2021 189.37 193.94 187.71 189.72 474,860 -1.08(-0.57%)
Nov 01, 2021 186.94 192.78 188.20 190.80 572,563 +4.97(+2.67%)
Oct 29, 2021 187.91 189.68 185.03 185.83 551,130 -3.61(-1.91%)
Oct 28, 2021 183.31 189.70 189.44 442,771 +7.75(+4.27%)
Oct 27, 2021 183.52 187.25 180.28 181.69 649,513 +0.69(+0.38%)
Oct 26, 2021 182.00 181.00 756,872 +1.15(+0.64%)
Oct 25, 2021 175.11 181.62 174.11 179.85 642,798 +6.50(+3.75%)
Oct 22, 2021 176.55 178.26 171.47 173.35 450,825 -3.51(-1.98%)
Oct 21, 2021 173.48 177.98 170.37 176.86 775,168 +2.84(+1.63%)
Oct 20, 2021 169.24 174.23 166.00 174.02 571,944 +4.56(+2.69%)
Oct 19, 2021 169.38 171.87 165.34 169.46 555,385 +1.59(+0.95%)
Oct 18, 2021 165.39 167.87 162.29 167.87 721,413 +0.79(+0.47%)
Oct 15, 2021 169.95 174.50 166.73 167.08 1,201,169 -0.46(-0.27%)
Oct 14, 2021 155.40 168.93 155.20 167.54 1,496,084 +14.92(+9.78%)
Oct 13, 2021 152.36 157.42 151.55 152.62 402,134 -0.12(-0.08%)
Oct 12, 2021 150.80 153.13 147.82 152.74 412,144 +2.17(+1.44%)
Oct 11, 2021 154.32 157.08 150.41 150.57 308,804 -3.57(-2.32%)
Oct 08, 2021 160.14 161.00 152.86 154.14 519,639 -4.51(-2.84%)
Oct 07, 2021 152.53 159.01 152.53 158.65 844,890 +8.46(+5.63%)
Oct 06, 2021 148.00 151.91 146.50 150.19 306,915 -0.34(-0.23%)
Oct 05, 2021 150.16 156.46 149.00 150.53 477,687 +1.70(+1.14%)
Oct 04, 2021 152.24 154.00 146.75 148.83 473,625 -4.89(-3.18%)
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.