$49.63 -0.97 (%) Ambarella Inc - NASDAQ

Nov. 21, 2014 | 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
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
9/2/201434.5036.2634.1535.252,506,056
8/29/201432.9334.3032.5034.251,374,533
8/28/201432.7033.3231.3732.82867,173
8/27/201433.0133.2932.3733.12575,427
8/26/201433.0034.2432.1633.071,445,622
8/25/201432.0033.2631.8533.071,296,867
8/22/201430.9531.8530.1231.83990,568
8/21/201431.2031.9530.8930.98772,604
8/20/201430.5731.7630.3531.261,014,085
8/19/201430.0731.3230.0630.77822,155
8/18/201429.5630.4029.1430.11755,722
8/15/201430.3031.3128.9629.141,242,423
8/14/201429.7030.2829.7029.97864,210
8/13/201429.3330.1729.0529.67848,606
8/12/201429.3530.2228.9029.09659,064
8/11/201428.8029.5428.5829.40596,416
8/8/201428.6229.1428.3028.73430,402
8/7/201428.4229.3928.4228.65486,754
8/6/201427.9629.1627.8628.18924,860
8/5/201427.8928.5927.5828.31470,450
8/4/201428.8328.8828.0228.14535,137
8/1/201428.4228.8527.4028.67872,707
7/31/201429.2829.8028.5028.61704,883
7/30/201428.8430.0028.8429.65718,801
7/29/201428.3629.2528.3328.61773,612
7/28/201429.6129.7827.7028.501,118,256
7/25/201430.0130.2029.4029.49522,041
7/24/201429.7030.4229.5830.27599,485
7/23/201429.9630.3529.3629.64789,324
7/22/201429.8130.6829.6629.95597,406
7/21/201429.8130.1229.5029.61412,533
7/18/201429.5330.3529.5330.01543,297
7/17/201430.0030.1128.6629.571,136,616
7/16/201430.8630.9830.0530.23365,276
7/15/201431.4231.6330.0530.54569,203
7/14/201431.3731.7231.0831.20444,319
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
  • Showing 1-100 of 533 items
  • 1
  • 2
  • 3
  • ...
  • 6
  • >>
Trading Center