$48.86 +0.21 (%) Ambarella Inc - NASDAQ

Jan. 20, 2017 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AMBA historical data

Date Open High Low Close Volume
1/20/201748.7249.3148.6748.86653,970
1/19/201749.6149.9948.6248.65566,223
1/18/201749.6050.3248.4649.42810,237
1/17/201751.9051.9549.2849.571,369,955
1/13/201750.7551.6850.5551.64461,086
1/12/201750.9050.9049.5850.811,046,850
1/11/201753.8654.0050.1351.002,144,118
1/10/201753.5854.4653.1253.711,023,652
1/9/201754.4555.2653.4053.77844,283
1/6/201756.2656.3354.5254.621,370,821
1/5/201754.3658.1854.2056.342,143,418
1/4/201752.9554.1352.6953.62623,914
1/3/201754.4955.1452.2652.54819,428
12/30/201653.8054.2953.6054.13815,633
12/29/201653.8854.4853.5254.27534,611
12/28/201654.2954.8052.8854.11785,890
12/27/201655.5056.0354.5254.62569,226
12/23/201654.3355.5454.2155.46827,708
12/22/201654.4554.9754.1754.34508,372
12/21/201654.8655.3754.3554.60356,232
12/20/201654.4455.5054.3054.83424,027
12/19/201653.7655.2053.7354.53559,732
12/16/201654.5754.9253.6254.01804,365
12/15/201654.0855.6453.7054.69664,454
12/14/201653.7354.7753.6654.09590,230
12/13/201653.1954.0952.5653.73838,454
12/12/201654.1454.5851.7553.051,511,866
12/9/201655.7956.2254.2754.461,091,508
12/8/201656.9557.1255.5155.58939,216
12/7/201657.0057.6455.7956.67706,469
12/6/201657.5757.8556.8557.21801,191
12/5/201654.6357.4854.5357.061,544,285
12/2/201656.9958.8854.2554.476,391,009
12/1/201661.4661.8659.1561.391,730,833
11/30/201662.4364.2760.9361.521,000,376
11/29/201662.8864.0561.2662.59628,210
11/28/201662.9064.8562.3563.62901,312
11/25/201665.0165.3062.7263.31601,574
11/23/201662.1265.7861.3565.361,192,402
11/22/201662.1263.3261.6062.28638,427
11/21/201662.5062.6160.6662.16618,534
11/18/201662.5062.5061.0861.88549,576
11/17/201661.9862.9761.5162.22456,614
11/16/201662.1562.7460.7261.75608,752
11/15/201660.3262.9859.8562.201,072,712
11/14/201660.6761.0858.2560.04844,623
11/11/201657.9359.7357.3859.66893,091
11/10/201657.8558.6555.6257.511,536,508
11/9/201654.6457.4653.7057.271,210,122
11/8/201658.4158.6256.3756.94786,992
11/7/201659.0659.4057.9358.63754,518
11/4/201655.0159.3454.3057.911,531,435
11/3/201656.4157.9456.1056.271,127,064
11/2/201660.7260.9956.7756.801,912,545
11/1/201661.2261.6560.6561.35530,397
10/31/201661.4561.8060.5361.37611,952
10/28/201661.1462.6060.8161.28637,040
10/27/201663.2063.5061.2661.39479,099
10/26/201662.7863.6062.4262.50526,876
10/25/201663.2065.1462.5662.74624,850
10/24/201662.4763.4562.0163.04530,130
10/21/201662.2363.1961.7562.44595,885
10/20/201663.3663.9562.5762.86657,754
10/19/201664.8464.8763.5263.59562,292
10/18/201663.4165.4062.9664.361,048,815
10/17/201662.9663.8362.7062.74954,149
10/14/201663.6463.8661.7262.691,433,265
10/13/201661.7364.4160.3663.201,592,506
10/12/201664.2665.2662.6963.011,094,815
10/11/201669.0969.0963.8863.911,989,291
10/10/201669.8370.8868.8169.09635,595
10/7/201671.6071.6069.2069.84699,690
10/6/201672.5573.0970.6971.48667,645
10/5/201673.1773.8572.5472.54550,491
10/4/201674.1074.5472.4173.05880,612
10/3/201673.6674.9573.1073.911,325,469
9/30/201670.8274.5670.7773.611,959,619
9/29/201669.0071.6468.5770.871,398,374
9/28/201669.9669.9667.8468.77737,528
9/27/201666.0568.6866.0068.64924,421
9/26/201666.4067.6265.2166.32826,506
9/23/201667.8567.9666.7367.05942,912
9/22/201667.9468.6867.2868.15562,772
9/21/201666.1467.6566.0467.46733,361
9/20/201668.5269.1065.6066.211,356,979
9/19/201668.3769.9568.2268.401,101,279
9/16/201668.7969.1967.1868.201,080,979
9/15/201666.9169.2866.3368.851,117,541
9/14/201665.3767.6365.2267.11908,817
9/13/201666.2167.1365.5065.83796,436
9/12/201662.3666.7861.2066.311,260,627
9/9/201667.0567.4563.4963.512,034,222
9/8/201667.0068.1566.2367.65849,846
9/7/201669.1369.1866.3367.111,236,883
9/6/201667.6769.3766.1968.881,625,103
9/2/201670.2770.3065.0466.994,698,977
9/1/201671.7772.3370.4771.782,293,516
8/31/201672.9772.9968.9572.042,392,098
8/30/201671.4072.5971.0572.181,411,983
8/29/201669.6071.1869.6070.541,544,482
  • Showing 1-100 of 1,076 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center