$71.95 +1.41 (%) Ambarella Inc - NASDAQ

Aug. 30, 2016 | 12:55 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AMBA historical data

Date Open High Low Close Volume
8/29/201669.6071.1869.6070.541,544,482
8/26/201669.8170.0068.3568.98923,688
8/25/201668.7169.2167.8468.56632,148
8/24/201668.1170.1268.0268.511,630,609
8/23/201666.9068.6666.7067.861,224,027
8/22/201665.3666.2065.0565.84564,461
8/19/201663.6466.0363.5165.011,158,991
8/18/201665.7065.9863.0163.641,380,944
8/17/201666.1466.8965.8666.10655,287
8/16/201666.0066.9064.7165.85982,970
8/15/201664.3266.7063.0066.091,442,905
8/12/201661.9864.1261.9064.091,156,246
8/11/201660.2861.8960.2561.80654,030
8/10/201661.0861.5059.8860.10609,957
8/9/201659.1362.1059.0161.081,380,889
8/8/201658.6059.8658.4259.25521,148
8/5/201657.8658.8157.6758.59635,961
8/4/201656.8057.9056.0257.75494,773
8/3/201656.1257.3955.7556.76594,287
8/2/201658.7058.8456.5556.56776,297
8/1/201657.9558.9557.2958.85748,954
7/29/201657.6958.2056.9157.98616,150
7/28/201658.6458.7557.5657.73773,469
7/27/201658.9059.8757.5958.00947,837
7/26/201657.5758.8657.0858.66973,379
7/25/201656.0557.6756.0357.39631,917
7/22/201656.3756.4655.3056.05460,980
7/21/201657.4157.7656.0456.31709,085
7/20/201657.8557.9857.0957.38559,578
7/19/201657.0157.8456.4057.50987,075
7/18/201655.0058.1754.8557.441,469,937
7/15/201654.4455.1953.9055.02383,193
7/14/201655.1555.4953.7554.39556,336
7/13/201655.1055.9754.5454.67578,619
7/12/201655.2055.8554.5054.87767,027
7/11/201654.1255.7354.1054.59927,116
7/8/201652.6354.1052.3753.79981,700
7/7/201651.1452.7751.1452.23778,082
7/6/201649.0151.3448.7851.03692,419
7/5/201650.1450.5148.7749.43753,950
7/1/201650.6751.1750.2150.68573,395
6/30/201650.1850.9450.0850.81755,328
6/29/201650.7551.1549.7050.13702,116
6/28/201650.0250.8549.8150.25705,286
6/27/201649.0850.2548.8049.331,297,658
6/24/201649.6451.8149.1749.541,755,705
6/23/201651.0452.5049.7352.311,469,792
6/22/201652.0052.5851.3251.40529,397
6/21/201653.0053.4051.6251.90768,297
6/20/201653.2654.1052.8252.93792,716
6/17/201652.9053.3352.3152.64897,650
6/16/201651.8052.8551.0452.771,149,976
6/15/201651.9652.9951.6452.42806,571
6/14/201650.7451.9850.2651.73896,941
6/13/201651.0251.8650.6450.831,054,295
6/10/201651.2851.9450.4751.411,341,245
6/9/201651.9053.7051.0052.292,392,683
6/8/201648.4652.1148.2051.942,480,013
6/7/201646.4548.9046.3248.471,632,332
6/6/201646.6546.9445.1646.551,672,676
6/3/201646.3847.5544.8046.476,976,516
6/2/201641.6742.9541.3342.482,056,174
6/1/201641.0041.8540.5341.541,108,920
5/31/201641.2641.5040.4641.34943,797
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
  • Showing 1-100 of 977 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center