$70.35 +1.84 (%) Ambarella Inc - NASDAQ

Mar. 27, 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
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
2/5/201556.5359.9956.0859.212,248,408
2/4/201556.2257.1455.5156.52769,157
2/3/201556.7057.7855.4556.721,198,532
2/2/201555.5057.2554.3256.611,045,329
1/30/201556.1157.9255.0055.311,359,889
1/29/201556.9457.8054.6056.681,375,337
1/28/201558.7559.1156.9157.00965,953
1/27/201556.0058.8355.7557.821,056,176
1/26/201556.7758.4055.9257.841,069,706
1/23/201557.9957.9954.9056.481,754,791
1/22/201559.4759.6956.5858.401,232,800
1/21/201559.4860.4457.9159.111,077,900
1/20/201558.4159.9956.2559.221,790,745
1/16/201553.4056.6453.3856.461,729,742
1/15/201558.4359.1353.5053.612,074,477
1/14/201557.0059.2055.1057.952,635,425
1/13/201562.4863.2059.3160.272,932,365
1/12/201562.8962.9060.7761.901,594,506
1/9/201560.1062.8259.5961.833,544,278
1/8/201559.1560.0057.2060.003,280,968
1/7/201553.9060.0053.9060.004,012,760
1/6/201551.5253.0050.0552.881,598,773
1/5/201551.0952.1150.2450.671,236,729
1/2/201552.0052.4548.8751.021,326,156
12/31/201452.8053.2550.6650.721,098,397
12/30/201453.8055.4552.2552.401,461,725
12/29/201452.9254.4752.0054.042,478,255
12/26/201452.9556.0152.5355.942,774,973
12/24/201451.5052.1751.0052.05596,552
12/23/201451.9652.8050.9151.331,760,295
12/22/201447.8351.7147.6350.792,191,186
12/19/201449.2649.5047.2047.851,881,538
12/18/201448.1850.1947.4148.562,490,775
12/17/201445.9347.1345.2046.721,910,016
12/16/201445.5247.8044.4545.782,033,740
12/15/201447.8948.0045.2046.132,022,187
12/12/201448.5048.6146.3046.332,109,952
12/11/201451.7552.4747.2547.973,456,234
12/10/201452.4453.8851.0051.121,679,649
12/9/201448.1352.9846.3552.513,093,619
12/8/201454.4054.9950.5351.043,327,914
12/5/201453.7955.5852.0054.695,055,067
12/4/201457.6558.0054.7655.633,631,849
12/3/201453.3156.4153.3156.232,714,254
12/2/201452.0053.5651.0653.101,851,707
12/1/201454.9855.8949.5750.693,243,032
11/28/201456.0056.8854.2955.001,674,183
11/26/201451.2054.9051.2054.852,407,129
11/25/201451.7852.4051.0851.19892,137
11/24/201449.7651.6049.7551.511,046,403
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
  • Showing 1-100 of 618 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center