$57.46 -0.38 (%) Ambarella Inc - NASDAQ

Jan. 27, 2015 | 12:05 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AMBA historical data

Date Open High Low Close Volume
1/26/201556.7758.4055.9257.841,069,706
1/23/201557.9957.9954.9056.481,754,791
1/22/201559.4759.6956.5858.401,232,800
1/21/201559.4860.4457.9159.111,077,900
1/20/201558.4159.9956.2559.221,790,745
1/16/201553.4056.6453.3856.461,729,742
1/15/201558.4359.1353.5053.612,074,477
1/14/201557.0059.2055.1057.952,635,425
1/13/201562.4863.2059.3160.272,932,365
1/12/201562.8962.9060.7761.901,594,506
1/9/201560.1062.8259.5961.833,544,278
1/8/201559.1560.0057.2060.003,280,968
1/7/201553.9060.0053.9060.004,012,760
1/6/201551.5253.0050.0552.881,598,773
1/5/201551.0952.1150.2450.671,236,729
1/2/201552.0052.4548.8751.021,326,156
12/31/201452.8053.2550.6650.721,098,397
12/30/201453.8055.4552.2552.401,461,725
12/29/201452.9254.4752.0054.042,478,255
12/26/201452.9556.0152.5355.942,774,973
12/24/201451.5052.1751.0052.05596,552
12/23/201451.9652.8050.9151.331,760,295
12/22/201447.8351.7147.6350.792,191,186
12/19/201449.2649.5047.2047.851,881,538
12/18/201448.1850.1947.4148.562,490,775
12/17/201445.9347.1345.2046.721,910,016
12/16/201445.5247.8044.4545.782,033,740
12/15/201447.8948.0045.2046.132,022,187
12/12/201448.5048.6146.3046.332,109,952
12/11/201451.7552.4747.2547.973,456,234
12/10/201452.4453.8851.0051.121,679,649
12/9/201448.1352.9846.3552.513,093,619
12/8/201454.4054.9950.5351.043,327,914
12/5/201453.7955.5852.0054.695,055,067
12/4/201457.6558.0054.7655.633,631,849
12/3/201453.3156.4153.3156.232,714,254
12/2/201452.0053.5651.0653.101,851,707
12/1/201454.9855.8949.5750.693,243,032
11/28/201456.0056.8854.2955.001,674,183
11/26/201451.2054.9051.2054.852,407,129
11/25/201451.7852.4051.0851.19892,137
11/24/201449.7651.6049.7551.511,046,403
11/21/201451.5051.5049.3849.631,019,915
11/20/201448.5050.8447.5050.601,348,160
11/19/201450.9751.3549.0049.712,205,513
11/18/201449.5953.0049.5949.673,728,612
11/17/201448.2349.3347.9448.781,332,111
11/14/201447.8048.4047.1147.841,015,541
11/13/201449.6950.0947.5147.741,354,545
11/12/201448.9550.1548.9549.391,167,095
11/11/201449.0050.4748.2949.191,307,612
11/10/201446.9749.3246.4149.211,967,033
11/7/201446.0847.1844.7047.141,620,422
11/6/201444.9346.2344.2346.011,238,113
11/5/201445.9046.3344.3744.711,140,958
11/4/201447.2047.9445.1545.481,844,199
11/3/201444.4747.9144.2047.563,008,886
10/31/201443.8045.2543.0344.292,907,316
10/30/201442.5142.9441.0541.801,117,311
10/29/201441.4442.5541.0042.351,379,113
10/28/201439.8041.5539.8041.441,309,298
10/27/201440.3840.9539.2339.531,600,600
10/24/201441.0841.7840.4141.20956,349
10/23/201441.3342.3040.6141.381,395,990
10/22/201442.1042.8640.5640.591,376,417
10/21/201440.0841.6139.5241.461,524,940
10/20/201438.3339.4238.0039.181,008,246
10/17/201439.9940.1638.3038.441,354,032
10/16/201437.9439.5937.5538.761,598,407
10/15/201435.0138.8634.5038.602,595,411
10/14/201435.9536.9934.8135.661,525,965
10/13/201436.5536.9933.7135.242,944,481
10/10/201440.7041.0036.0036.425,152,639
10/9/201443.6043.7841.7741.881,494,058
10/8/201441.9143.9241.4543.781,706,996
10/7/201443.3543.5441.7341.792,057,036
10/6/201443.4444.4842.8343.752,694,874
10/3/201442.7543.7542.0042.051,833,070
10/2/201441.2542.1539.3542.103,407,494
10/1/201443.6544.4040.2841.513,011,281
9/30/201445.5046.7843.3343.674,561,213
9/29/201441.2444.5040.6244.474,080,222
9/26/201440.1542.4740.1041.792,229,825
9/25/201441.1041.1039.2039.731,500,232
9/24/201441.7542.4640.1041.102,004,672
9/23/201439.2742.7739.0440.982,998,902
9/22/201438.9439.9138.4439.591,532,919
9/19/201440.5240.9038.4838.752,931,217
9/18/201437.9340.9537.7840.264,019,612
9/17/201437.0038.0936.9737.551,288,401
9/16/201433.6537.1933.3537.021,846,812
9/15/201436.9837.1534.1034.422,295,562
9/12/201437.6637.9036.7436.87855,659
9/11/201437.4437.7836.6237.501,141,034
9/10/201437.7138.0036.0637.431,793,291
9/9/201439.0839.8037.5637.692,491,887
9/8/201437.1739.4037.1738.923,277,290
9/5/201438.3739.1636.4236.906,960,422
9/4/201435.0436.0934.6135.772,325,207
9/3/201435.6136.7234.2035.722,174,167
  • Showing 1-100 of 575 items
  • 1
  • 2
  • 3
  • ...
  • 6
  • >>
Trading Center