$41.13 +0.21 (%) Ambarella Inc - NASDAQ

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AMBA historical data

Date Open High Low Close Volume
5/27/201640.8141.2840.6141.13483,700
5/26/201640.6541.2540.4440.92481,926
5/25/201640.9541.0040.2140.77528,196
5/24/201640.0440.9639.3040.76737,015
5/23/201638.6940.3838.6039.60888,770
5/20/201637.6938.8737.6438.65820,292
5/19/201637.7638.7237.2637.67586,845
5/18/201636.7438.0036.6437.78545,992
5/17/201637.0137.6836.6637.03566,584
5/16/201636.4137.5136.3937.16617,681
5/13/201635.2637.0835.2636.38955,757
5/12/201637.9538.2035.3335.382,444,993
5/11/201638.2138.5837.9838.22481,640
5/10/201638.4638.5137.8238.42639,910
5/9/201638.0039.0038.0038.26496,181
5/6/201638.0938.8137.5038.27825,524
5/5/201637.7138.6937.6938.01805,415
5/4/201637.7838.9137.1937.521,165,442
5/3/201639.7640.1437.8638.211,396,741
5/2/201641.0341.1039.6240.40847,611
4/29/201641.6341.9540.7741.10960,030
4/28/201642.2343.2141.7541.92721,718
4/27/201642.0242.5541.1142.43901,162
4/26/201641.9042.7041.5042.28564,692
4/25/201644.3944.3941.8241.961,360,156
4/22/201643.1545.3243.1544.57863,426
4/21/201644.0744.3243.4843.55627,048
4/20/201643.7744.4143.3543.85527,732
4/19/201644.6045.2343.5443.64899,028
4/18/201643.9144.8543.5044.37738,928
4/15/201644.7044.8743.6544.39692,659
4/14/201645.4545.4544.0245.02786,170
4/13/201642.2545.5242.1844.892,223,497
4/12/201643.8043.9741.5041.971,154,929
4/11/201643.9945.0243.5043.64817,548
4/8/201644.7745.1043.9044.02684,169
4/7/201644.6146.4444.2744.611,239,060
4/6/201644.2844.8743.8844.58796,598
4/5/201643.6645.1343.3344.31802,404
4/4/201643.6645.1543.2144.241,057,226
4/1/201644.3045.4043.4344.42972,382
3/31/201644.0145.5043.8544.701,155,681
3/30/201645.0046.2243.7644.281,739,990
3/29/201643.5044.8642.5844.503,697,288
3/28/201641.0041.6640.3540.71796,918
3/24/201639.4441.3139.2540.79766,641
3/23/201641.3241.9039.9039.941,468,354
3/22/201639.0041.4138.8240.751,407,126
3/21/201639.1840.2038.7539.15840,969
3/18/201639.4140.4038.5239.921,522,969
3/17/201637.9539.0837.2938.991,223,891
3/16/201637.0837.7936.6637.611,406,087
3/15/201639.4639.8937.4437.671,439,301
3/14/201639.1440.9238.8040.261,421,855
3/11/201638.6539.5037.7039.201,349,108
3/10/201639.7540.0837.9438.431,383,059
3/9/201638.5540.2538.1139.391,565,956
3/8/201640.9041.4037.7637.892,728,596
3/7/201641.5642.5940.8041.362,570,073
3/4/201642.8444.0041.5542.115,612,201
3/3/201645.6147.2644.8246.243,277,725
3/2/201645.9146.2244.5945.262,033,446
3/1/201647.4447.4445.2245.941,889,584
2/29/201644.5047.1643.8446.402,019,657
2/26/201644.1344.7443.1344.081,117,070
2/25/201645.4145.5043.1343.581,379,439
2/24/201643.0045.6342.6945.061,297,605
2/23/201644.0044.1442.8443.421,212,986
2/22/201642.8544.5742.7044.311,295,992
2/19/201641.9443.2340.5542.591,244,343
2/18/201642.2543.2540.1142.442,091,958
2/17/201642.2744.7542.0342.841,764,545
2/16/201639.6942.0039.6941.731,507,629
2/12/201637.0739.3336.5939.071,204,223
2/11/201635.4636.9334.7036.30911,374
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
  • Showing 1-100 of 913 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center