Ambarella Inc $34.25

up +1.43


29/8/2014 04:06 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
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
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
Trading Center