$36.45 +1.81 (%) Ambarella Inc - NASDAQ

Feb. 10, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AMBA historical data

Date Open High Low Close Volume
2/10/201635.0537.8934.0836.451,422,128
2/9/201633.9936.6633.4334.64929,112
2/8/201636.1236.4033.3935.041,645,895
2/5/201639.0239.3237.3237.431,080,805
2/4/201637.7041.2737.4539.352,270,965
2/3/201637.2437.5835.6337.431,225,666
2/2/201637.8838.2736.3636.861,015,156
2/1/201639.0039.1637.1638.201,139,987
1/29/201637.5039.8337.4239.681,658,331
1/28/201636.9538.5036.5137.411,216,033
1/27/201637.1737.6736.1536.43875,648
1/26/201637.1637.8836.9037.22755,212
1/25/201637.8439.1136.9837.08992,903
1/22/201638.3839.5037.7738.211,858,072
1/21/201639.7339.7536.8537.332,050,756
1/20/201635.2740.5534.6039.333,450,970
1/19/201639.8840.4336.2637.072,894,927
1/15/201639.0942.5238.7539.552,100,248
1/14/201640.3842.3637.5541.935,146,206
1/13/201645.1545.5144.0144.592,424,065
1/12/201643.9545.2642.8044.502,414,093
1/11/201645.3646.1740.2242.574,239,838
1/8/201651.5152.5744.6145.004,216,474
1/7/201653.1154.4349.8350.342,367,621
1/6/201653.6556.2053.6055.411,631,136
1/5/201656.5657.6253.8054.572,183,715
1/4/201654.4555.7452.0554.141,631,921
12/31/201556.4757.1855.6655.741,200,117
12/30/201557.4058.3656.5056.63939,582
12/29/201558.6558.9756.7957.761,246,257
12/28/201558.6059.6058.1158.39835,108
12/24/201559.5460.0958.1558.58738,528
12/23/201559.2660.4858.2859.631,846,707
12/22/201558.5259.7556.6357.691,435,365
12/21/201557.6159.9757.5858.521,698,804
12/18/201556.4858.3855.8857.571,744,335
12/17/201557.2759.7356.2156.591,729,109
12/16/201558.1758.2556.0056.851,134,995
12/15/201556.6557.8555.6557.541,175,297
12/14/201557.0057.7055.0056.331,490,781
12/11/201558.2159.9457.4057.631,519,112
12/10/201556.6160.0856.2559.002,235,394
12/9/201556.4057.7955.5255.991,530,797
12/8/201553.8857.0353.5056.471,963,941
12/7/201555.7157.8654.4454.552,966,142
12/4/201554.6961.1653.7556.939,225,725
12/3/201561.4961.7556.3157.885,585,699
12/2/201560.6562.0059.0160.462,943,827
12/1/201563.5064.9558.8459.715,399,254
11/30/201559.0064.2758.9062.814,358,646
11/27/201558.8058.8757.1358.47839,943
11/25/201556.5158.9056.5158.271,855,412
11/24/201554.7056.8354.0256.321,860,916
11/23/201559.1059.6854.4054.852,287,512
11/20/201555.6560.6055.6058.473,859,766
11/19/201553.7055.5752.6654.981,266,394
11/18/201551.3553.5850.6853.421,429,933
11/17/201551.4053.8151.0352.761,283,513
11/16/201550.1852.2549.6250.851,298,364
11/13/201551.8452.2049.4550.351,951,344
11/12/201555.0055.1752.2952.391,239,677
11/11/201556.7957.2455.1955.35931,078
11/10/201557.9157.9155.9856.631,373,005
11/9/201554.4557.9054.4556.912,372,448
11/6/201554.9255.1553.2854.311,633,696
11/5/201557.3858.2053.3754.782,479,665
11/4/201558.4860.3555.7557.023,965,685
11/3/201552.5560.8952.3056.965,713,080
11/2/201549.8752.0048.7651.841,761,225
10/30/201550.5451.3049.0049.442,406,109
10/29/201552.8754.3050.2850.384,307,386
10/28/201554.5857.0953.9056.502,476,039
10/27/201551.7054.9051.0554.211,790,137
10/26/201553.5053.5550.8952.171,707,347
10/23/201553.1255.2052.2753.241,843,405
10/22/201554.0654.6251.5052.002,065,883
10/21/201557.1857.7552.4953.621,893,749
10/20/201557.7058.7756.4156.821,259,200
10/19/201556.8158.6555.6357.271,591,728
10/16/201557.1358.3856.2156.391,148,670
10/15/201555.6657.9455.5157.241,609,079
10/14/201555.9957.0554.8055.591,403,287
10/13/201556.8058.6356.1356.371,064,107
10/12/201557.3757.9756.6057.481,146,830
10/9/201556.9059.9656.5157.172,520,840
10/8/201561.1161.2255.0156.164,071,553
10/7/201561.9562.6759.6961.811,901,172
10/6/201560.3062.7260.1661.691,932,643
10/5/201559.2561.8358.7660.262,160,096
10/2/201556.9258.9556.0858.921,598,294
10/1/201557.7058.1056.0657.931,319,679
9/30/201556.9558.3556.4157.792,188,416
9/29/201554.8058.0653.7655.632,773,972
9/28/201557.6658.4254.6755.043,597,111
9/25/201564.8065.4058.2358.363,898,511
9/24/201561.6264.0760.1563.903,750,433
9/23/201566.9267.9962.2562.592,993,881
9/22/201565.0068.4364.0666.803,757,215
9/21/201570.1070.5065.8166.943,950,227
9/18/201572.7672.7669.8171.463,081,165
  • Showing 1-100 of 838 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center