$102.69 0.00 (%) Ambarella Inc - NASDAQ

Jun. 30, 2015 | 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
6/30/2015102.34104.00100.57102.692,409,123
6/29/201597.70103.7096.00100.813,732,130
6/26/2015106.67108.00101.50101.574,746,281
6/25/2015103.70105.94102.50104.734,279,381
6/24/2015100.94102.6298.53101.604,302,263
6/23/201598.29104.3698.20102.3012,581,662
6/22/2015112.61113.4993.0694.3625,072,569
6/19/2015127.12127.12117.91119.359,735,455
6/18/2015123.61128.06122.23126.705,272,931
6/17/2015118.00123.48115.55122.234,368,354
6/16/2015118.00119.59116.01117.852,759,128
6/15/2015116.38120.77116.01117.494,652,192
6/12/2015110.41120.00109.61118.166,179,905
6/11/2015111.99113.45108.60111.504,755,196
6/10/2015113.00115.16109.51112.945,322,154
6/9/2015111.40114.72108.26114.048,363,856
6/8/2015103.91111.88103.44108.756,139,926
6/5/2015100.00104.1298.30103.333,008,758
6/4/201596.39100.8495.66100.374,089,787
6/3/201595.1699.0894.3095.666,999,906
6/2/201594.9195.0090.6592.214,647,928
6/1/201590.9795.6790.2794.523,304,377
5/29/201590.5091.8488.6190.212,622,297
5/28/201590.0791.2787.7788.961,681,474
5/27/201588.0090.7787.6389.882,672,309
5/26/201583.9087.2583.1887.201,720,015
5/22/201583.3485.6883.3483.681,296,756
5/21/201586.2686.3482.7083.292,047,487
5/20/201583.8886.7582.9286.251,746,031
5/19/201581.3984.4881.3683.581,738,093
5/18/201579.8681.6978.5181.431,910,066
5/15/201575.9579.9775.6079.862,293,477
5/14/201573.5075.9573.3475.901,403,283
5/13/201572.9073.9072.6973.11656,482
5/12/201571.1473.3070.3972.90897,569
5/11/201571.9873.4871.3471.84979,640
5/8/201573.6474.5571.5072.071,316,630
5/7/201573.0074.7072.3073.28737,694
5/6/201572.5073.6471.6073.47706,741
5/5/201574.9675.1471.8172.521,019,468
5/4/201576.4477.8075.2075.401,128,137
5/1/201573.3476.1473.3176.051,036,860
4/30/201575.1875.3672.3173.151,004,198
4/29/201574.0276.2073.2475.371,816,034
4/28/201570.4272.1768.3072.011,256,515
4/27/201571.3473.1270.3170.63895,130
4/24/201573.1473.7770.2972.131,137,140
4/23/201574.1674.6173.1973.45701,737
4/22/201574.4775.5073.6574.57583,146
4/21/201575.0075.4073.3474.39584,485
4/20/201573.0075.3672.9874.56885,518
4/17/201573.7174.5071.8072.841,001,244
4/16/201574.5575.6274.2474.60669,900
4/15/201575.3275.9574.0274.67760,846
4/14/201575.1776.2074.5374.87554,807
4/13/201576.0976.9974.7975.26770,598
4/10/201575.0776.9575.0375.80875,014
4/9/201574.9075.4573.6675.21844,752
4/8/201573.2074.9973.1274.38993,213
4/7/201574.0174.9572.7572.81810,423
4/6/201573.7274.9773.0173.66989,378
4/2/201574.1575.8473.7074.001,121,826
4/1/201574.7374.8971.7073.971,779,792
3/31/201574.2377.3973.8175.712,510,065
3/30/201571.4274.7471.4074.612,044,806
3/27/201568.3670.9068.2170.351,558,652
3/26/201567.9070.0964.5568.512,602,520
3/25/201572.9473.2568.1669.562,188,824
3/24/201572.8173.4771.7672.72936,635
3/23/201572.5073.5071.2672.251,449,171
3/20/201569.4173.0069.4172.392,695,953
3/19/201568.2369.4867.8569.251,146,492
3/18/201567.6768.6066.6768.481,152,799
3/17/201569.2769.2767.3467.811,442,356
3/16/201568.8569.9268.7669.271,368,013
3/13/201567.3068.4567.0268.441,431,559
3/12/201567.5669.2567.2567.521,820,775
3/11/201566.5768.0066.0567.621,845,241
3/10/201565.3967.0064.5066.661,983,647
3/9/201564.5966.9564.3366.312,033,789
3/6/201564.3965.3763.2264.222,304,696
3/5/201567.7667.8364.0864.393,840,027
3/4/201566.9768.5064.3067.498,225,935
3/3/201562.0063.2058.7763.054,710,246
3/2/201558.2561.6958.0561.652,996,639
2/27/201558.0059.9157.3457.391,904,074
2/26/201557.5058.1157.0058.011,231,299
2/25/201557.7057.9955.6856.641,737,666
2/24/201555.0058.4154.9557.702,501,244
2/23/201551.7054.9151.6054.911,344,163
2/20/201551.2052.0050.8151.751,161,406
2/19/201552.0552.2751.0051.37875,775
2/18/201552.7452.8350.6051.681,056,937
2/17/201550.0153.4548.5052.652,764,523
2/13/201555.1755.5450.0050.714,898,491
2/12/201555.2555.7554.0555.171,213,870
2/11/201556.4356.8854.8054.841,179,528
2/10/201556.4356.5254.8156.251,385,820
2/9/201556.1456.3954.7555.581,103,359
2/6/201556.7657.6955.2556.022,465,159
  • Showing 1-100 of 683 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!