$90.82 +1.36 (%) Ambarella Inc - NASDAQ

Aug. 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
8/27/201593.4194.4089.2590.823,327,090
8/26/201589.5090.9783.8189.462,882,549
8/25/201594.9095.0086.5087.002,915,111
8/24/201575.0094.0071.0087.585,418,062
8/21/201593.0093.0086.2889.768,367,720
8/20/2015102.02104.0096.6697.043,098,420
8/19/2015103.81106.13100.63104.642,026,955
8/18/2015107.66108.97104.95105.321,501,186
8/17/2015107.66109.71106.53108.721,287,952
8/14/2015109.51110.75107.07108.621,444,011
8/13/2015111.50111.70108.17109.161,730,245
8/12/2015110.00112.30104.26110.053,850,279
8/11/2015117.27118.80110.50112.942,902,165
8/10/2015116.25119.99114.50118.212,720,657
8/7/2015113.83114.99111.29114.981,763,168
8/6/2015114.46115.97110.51113.281,697,178
8/5/2015115.89116.73114.05115.051,799,600
8/4/2015112.30115.20110.17114.652,342,508
8/3/2015116.00117.70112.45113.102,678,131
7/31/2015116.63119.64114.84115.872,894,326
7/30/2015117.01117.23114.50115.802,561,804
7/29/2015119.96120.46115.50117.723,508,244
7/28/2015122.00123.57117.11119.263,899,533
7/27/2015120.00122.39114.17119.454,369,904
7/24/2015126.23128.50123.01124.234,085,185
7/23/2015124.72129.19122.22122.995,374,851
7/22/2015118.64123.99115.25122.504,117,458
7/21/2015119.24119.86115.10118.183,351,363
7/20/2015112.50119.80112.35117.724,100,725
7/17/2015108.38111.20107.52111.122,082,777
7/16/2015108.11109.30106.22108.171,931,975
7/15/2015108.90111.50105.06106.215,499,629
7/14/2015101.00107.4999.69107.483,872,847
7/13/2015100.49101.0097.8299.151,980,007
7/10/201598.3999.7397.0299.611,739,240
7/9/201599.4699.9096.6696.752,149,468
7/8/201599.0099.9996.0697.452,680,796
7/7/2015102.84102.8496.42100.863,209,709
7/6/201598.66102.9098.13101.911,988,942
7/2/2015103.05103.5499.38101.212,387,044
7/1/2015104.87105.50101.42101.882,260,951
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
  • Showing 1-100 of 724 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
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!