$75.40 -0.65 (%) Ambarella Inc - NASDAQ

May. 4, 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
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
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
  • Showing 1-100 of 643 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center