AMBARELLA INC $16.79

up +1.55


20/5/2013 04:20 PM  |  NASDAQ : AMBA  |  Industries : Manufacturing / Semiconductor and Other Electronic Component Manufacturing
Type:

AMBA historical data

Date Open High Low Close Volume
5/20/2013 16.01 17.39 15.76 16.79 31081
5/17/2013 15.37 15.50 15.06 15.24 5337
5/16/2013 15.11 15.40 14.75 15.19 5795
5/15/2013 14.11 15.25 14.11 15.21 9529
5/14/2013 15.12 15.50 14.09 14.15 16886
5/13/2013 14.70 15.89 14.64 15.12 21268
5/10/2013 13.88 14.47 13.75 14.33 4759
5/9/2013 13.70 14.05 13.52 13.81 2523
5/8/2013 13.73 13.92 13.50 13.79 2811
5/7/2013 14.65 14.70 13.20 13.77 11934
5/6/2013 14.06 15.09 13.99 14.70 14452
5/3/2013 14.00 14.37 13.67 13.96 3906
5/2/2013 13.59 13.96 13.41 13.90 3043
5/1/2013 13.65 13.74 12.94 13.44 6024
4/30/2013 14.27 14.50 13.59 13.70 4744
4/29/2013 13.76 14.47 13.75 14.19 7273
4/26/2013 13.90 14.08 13.49 13.74 4222
4/25/2013 12.80 14.10 12.80 13.91 11497
4/24/2013 12.99 13.10 12.50 12.99 2540
4/23/2013 13.01 13.19 12.83 12.99 3599
4/22/2013 13.41 13.68 12.67 12.96 2373
4/19/2013 12.60 13.39 12.60 13.31 3901
4/18/2013 13.10 13.15 12.11 12.42 4760
4/17/2013 13.69 13.70 12.81 13.00 5171
4/16/2013 13.09 13.80 13.01 13.74 3327
4/15/2013 13.99 13.99 12.80 12.91 5204
4/12/2013 13.30 14.08 13.10 13.99 4518
4/11/2013 13.98 13.98 13.03 13.30 7412
4/10/2013 14.18 14.30 13.73 13.98 6198
4/9/2013 14.31 14.36 14.00 14.17 3755
4/8/2013 13.81 14.45 13.75 14.36 5332
4/5/2013 14.24 14.55 13.76 14.00 3839
4/4/2013 13.85 14.92 13.80 14.55 6076
4/3/2013 14.96 15.04 13.20 13.70 10087
4/2/2013 15.14 15.54 14.82 14.94 2766
4/1/2013 15.91 16.00 14.56 14.87 7950
3/28/2013 14.76 15.91 14.72 15.66 8538
3/27/2013 15.19 15.26 14.51 14.79 6010
3/26/2013 14.37 15.47 14.25 15.04 11717
3/25/2013 13.40 14.63 13.20 14.13 8875
3/22/2013 12.99 13.25 12.78 12.90 1964
3/21/2013 12.86 13.04 12.61 12.95 1109
3/20/2013 12.77 13.35 12.61 12.94 2619
3/19/2013 12.46 12.85 12.26 12.62 2960
3/18/2013 13.42 13.71 12.03 12.35 5970
3/15/2013 13.96 13.99 13.34 13.49 1713
3/14/2013 13.28 14.00 12.95 13.90 2222
3/13/2013 12.85 13.65 12.61 13.31 2312
3/12/2013 13.85 13.90 12.42 12.79 5477
3/11/2013 14.00 14.38 13.31 13.74 5234
3/8/2013 13.45 14.73 13.00 13.58 17456
3/7/2013 11.82 12.18 11.25 11.97 2664
3/6/2013 10.66 11.67 10.62 11.54 1928
3/5/2013 10.30 10.65 10.20 10.58 862
3/4/2013 10.59 10.59 9.98 10.15 1290
3/1/2013 9.86 10.64 9.83 10.58 1041
2/28/2013 9.72 10.09 9.66 9.96 778
2/27/2013 9.78 9.98 9.63 9.75 644
2/26/2013 9.68 9.84 9.62 9.74 456
2/25/2013 9.59 9.96 9.59 9.59 672
2/22/2013 9.30 9.70 9.29 9.49 1416
2/21/2013 9.44 9.46 9.15 9.31 1267
2/20/2013 9.91 10.01 9.32 9.49 1666
2/19/2013 9.85 10.18 9.71 9.87 463
2/15/2013 9.57 9.82 9.12 9.80 1914
2/14/2013 9.78 9.91 9.50 9.51 1126
2/13/2013 9.73 9.84 9.59 9.68 624
2/12/2013 9.45 9.71 9.39 9.70 862
2/11/2013 9.73 9.73 9.04 9.42 1822
2/8/2013 9.93 10.00 9.52 9.73 920
2/7/2013 9.75 10.12 9.65 9.98 2534
2/6/2013 9.95 10.10 9.90 9.99 847
2/5/2013 10.22 10.29 9.90 9.98 1190
2/4/2013 10.52 10.52 10.10 10.24 752
2/1/2013 10.02 10.56 10.02 10.48 1847
1/31/2013 10.24 10.33 9.55 9.96 3241
1/30/2013 11.60 11.83 10.07 10.16 5105
1/29/2013 11.52 11.72 11.44 11.52 497
1/28/2013 11.79 11.84 11.50 11.57 783
1/25/2013 11.71 11.90 11.52 11.84 768
1/24/2013 11.97 12.03 11.50 11.63 1300
1/23/2013 12.15 12.29 11.82 11.99 1157
1/22/2013 11.75 12.38 11.72 12.19 2545
1/18/2013 11.48 11.85 11.37 11.67 1578
1/17/2013 12.64 12.75 11.25 11.45 4613
1/16/2013 12.76 12.80 12.50 12.60 622
1/15/2013 12.71 12.83 12.56 12.75 895
1/14/2013 12.79 13.00 12.25 12.81 1185
1/11/2013 13.13 13.25 12.75 12.78 1253
1/10/2013 13.14 13.42 12.50 13.05 2515
1/9/2013 12.17 12.98 12.05 12.94 2827
1/8/2013 11.90 12.06 11.81 12.06 1302
1/7/2013 12.10 12.10 11.83 11.93 1464
1/4/2013 11.73 11.93 11.72 11.88 995
1/3/2013 12.00 12.05 11.65 11.73 2203
1/2/2013 11.98 11.99 11.26 11.95 2642
12/31/2012 11.00 11.19 10.90 11.15 2112
12/28/2012 10.35 11.17 10.35 11.00 3495
12/27/2012 10.25 10.50 9.96 10.43 1543
12/26/2012 9.62 10.02 9.55 10.00 862
Marketplace
Trading Center