Ambarella Inc $30.70

down -0.13


11/7/2014 04:24 PM  |  NASDAQ : AMBA  
Industries : Electronics / Semiconductor Equipment & Materials
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AMBA historical data

Date Open High Low Close Volume
7/11/201430.7131.0030.4230.70335,447
7/10/201429.5931.3929.5030.83723,293
7/9/201430.5531.3829.8031.32704,784
7/8/201431.8131.8129.3230.551,274,159
7/7/201432.5232.6331.3231.93787,785
7/3/201433.8133.8132.2132.64937,164
7/2/201431.6633.4831.5632.972,313,916
7/1/201431.4932.5031.1531.531,780,851
6/30/201431.6031.6030.6031.181,076,770
6/27/201430.8031.2030.2231.112,366,988
6/26/201432.5032.5030.2031.042,558,017
6/25/201431.5332.3530.7632.302,817,947
6/24/201430.4533.2530.3131.273,750,814
6/23/201429.9030.5029.5130.441,103,025
6/20/201429.2130.2929.1529.741,402,119
6/19/201428.9329.5228.5929.21828,806
6/18/201428.8829.0027.9228.93730,574
6/17/201427.5628.9427.5128.911,136,749
6/16/201426.5527.6026.5327.56798,607
6/13/201427.0327.2026.3526.80391,455
6/12/201426.8127.5026.5326.941,028,786
6/11/201426.3826.9526.1126.79849,563
6/10/201426.4826.5325.5126.45752,493
6/9/201426.5127.0026.3426.72691,016
6/6/201425.8626.6725.8126.61860,207
6/5/201424.8626.0724.6225.80945,767
6/4/201425.5625.6724.1724.871,580,459
6/3/201425.1925.1924.1224.651,708,497
6/2/201426.0026.3524.6224.91949,501
5/30/201426.5626.7625.5425.94602,814
5/29/201426.9226.9726.4526.58582,344
5/28/201426.4226.8826.2326.68583,796
5/27/201425.9026.9025.8826.51782,694
5/23/201425.0725.9525.0325.90582,330
5/22/201424.1925.3524.1525.12711,141
5/21/201423.3424.2723.1024.17591,646
5/20/201424.1824.5023.0923.241,217,962
5/19/201424.3625.1923.9724.78747,911
5/16/201423.8224.4023.5524.05451,972
5/15/201423.4123.8423.1923.68473,572
5/14/201423.8724.6023.4723.51438,163
5/13/201423.3724.3423.3423.81833,992
5/12/201422.4423.5322.3923.34656,843
5/9/201422.1322.6621.6022.49548,110
5/8/201422.7323.3022.1022.27894,775
5/7/201423.0023.3721.9122.871,028,079
5/6/201423.5223.8822.8423.01697,323
5/5/201424.5024.7022.4923.812,011,146
5/2/201425.0525.2224.5524.74478,098
5/1/201424.9025.5824.6124.83793,530
4/30/201425.1925.5724.4724.85938,657
4/29/201425.5025.9024.8725.46553,803
4/28/201426.3726.7524.6325.281,161,130
4/25/201427.4227.6226.1926.34671,897
4/24/201428.0028.2027.0527.65460,149
4/23/201428.4328.4327.2627.80725,465
4/22/201427.4328.3927.4027.90859,552
4/21/201427.2427.4726.5527.42784,264
4/17/201426.8227.8526.7027.24937,723
4/16/201427.0827.3226.1826.66736,335
4/15/201426.3527.0325.6026.85790,963
4/14/201426.3626.9726.0026.39509,840
4/11/201426.5127.0625.7126.39850,574
4/10/201428.0028.0726.7027.14867,002
4/9/201426.8427.4826.7527.39642,695
4/8/201426.5227.0926.0726.81796,804
4/7/201426.5227.4925.8826.411,141,469
4/4/201427.5928.1326.0927.041,598,206
4/3/201426.6628.7126.6627.231,380,255
4/2/201426.7227.1526.1026.561,202,452
4/1/201427.0027.3126.2926.841,046,306
3/31/201426.5727.2526.4026.71891,205
3/28/201426.2927.0225.9326.37829,577
3/27/201426.7527.5025.5626.241,185,055
3/26/201428.9729.3626.7826.841,254,477
3/25/201428.2629.0028.0528.71947,251
3/24/201428.3628.7627.1527.771,169,859
3/21/201429.4329.5827.7627.881,079,028
3/20/201428.7230.3428.6829.04980,773
3/19/201429.6530.0928.3228.69819,572
3/18/201428.0029.6727.8729.65792,852
3/17/201428.1228.9028.0428.17704,652
3/14/201428.2528.9327.4027.911,093,638
3/13/201429.7230.3027.8528.681,587,614
3/12/201429.1930.3429.0029.671,210,778
3/11/201431.1431.5528.8829.292,089,104
3/10/201431.3732.3130.5131.25999,282
3/7/201433.1634.5030.6031.502,522,040
3/6/201435.0035.1033.5134.032,124,534
3/5/201434.8535.3833.4134.681,867,384
3/4/201433.4034.9333.4034.851,755,811
3/3/201432.6933.4531.6833.101,463,234
2/28/201434.0134.7632.2033.451,437,744
2/27/201432.6434.0932.6433.911,215,699
2/26/201431.5833.2531.2632.521,204,538
2/25/201431.8032.4130.7531.091,088,440
2/24/201432.0632.2531.5531.57812,114
2/21/201432.0032.7031.6531.841,183,496
2/20/201430.6631.9130.3331.65848,490
2/19/201431.5832.4630.5030.881,250,840
Trading Center