Advertisement
U.S. markets closed

Ambarella, Inc. (AMBA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
50.77-0.50 (-0.98%)
At close: 04:00PM EDT
50.00 -0.77 (-1.52%)
After hours: 04:04PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202451.4752.2750.6750.7750.77398,600
Mar 27, 202450.8251.3649.7051.2751.27389,500
Mar 26, 202451.8052.1350.1150.3050.30399,400
Mar 25, 202449.1851.5349.1151.3751.37462,600
Mar 22, 202449.9950.1349.2649.6249.62479,100
Mar 21, 202451.8352.1450.4350.4750.47494,900
Mar 20, 202449.4750.8548.4650.7150.71651,300
Mar 19, 202448.7549.9348.3149.6449.64505,900
Mar 18, 202449.9550.3548.7349.2449.24768,400
Mar 15, 202450.0050.7249.1349.1549.151,148,000
Mar 14, 202452.8353.2450.5250.9650.96640,500
Mar 13, 202455.0155.4952.9253.0653.06603,500
Mar 12, 202455.4656.1254.6055.5355.53580,900
Mar 11, 202455.6556.7255.3655.4655.46405,100
Mar 08, 202458.5258.6355.6756.1356.13611,900
Mar 07, 202456.6458.7756.6157.8257.82561,700
Mar 06, 202456.3757.9655.4655.9655.96456,100
Mar 05, 202456.1356.7755.0055.3755.37358,500
Mar 04, 202457.8258.2056.7756.8556.85470,900
Mar 01, 202456.2058.2955.2557.1657.16658,500
Feb 29, 202459.3159.8755.5955.8555.851,166,000
Feb 28, 202465.0065.3956.5957.9957.991,629,000
Feb 27, 202456.9858.5656.9857.9657.96840,100
Feb 26, 202455.4857.8555.3556.8256.82584,600
Feb 23, 202454.7755.6453.9455.2655.26458,700
Feb 22, 202455.1855.5354.2054.9454.94444,900
Feb 21, 202453.5754.0852.7853.9753.97273,600
Feb 20, 202452.5554.2652.1654.2554.25512,600
Feb 16, 202453.9954.6653.1553.3553.351,214,800
Feb 15, 202454.9555.2054.2254.5054.50328,900
Feb 14, 202453.1454.6753.0554.2654.26480,300
Feb 13, 202452.8353.6451.5152.2552.25545,100
Feb 12, 202455.6256.6355.2855.4255.42357,000
Feb 09, 202454.7656.2654.6455.2855.28423,000
Feb 08, 202453.1455.7253.1454.6554.651,097,300
Feb 07, 202453.8053.9752.5853.2753.27361,200
Feb 06, 202452.2353.1451.9353.1353.13428,600
Feb 05, 202451.7952.8650.8452.3252.32444,800
Feb 02, 202451.2552.2050.8651.9951.99277,400
Feb 01, 202453.1353.2351.5351.9251.92606,100
Jan 31, 202454.5454.6652.4452.5652.56474,200
Jan 30, 202456.0056.5254.4354.9654.96262,200
Jan 29, 202454.6756.6454.2956.5256.52365,500
Jan 26, 202455.8656.0454.1854.7754.77472,100
Jan 25, 202458.2658.2656.2856.3556.35279,600
Jan 24, 202458.2558.4356.9556.9856.98393,800
Jan 23, 202457.2158.0556.8057.8457.84529,800
Jan 22, 202456.3957.8856.2957.0057.00501,400
Jan 19, 202456.0656.4855.4555.7355.73577,100
Jan 18, 202455.2955.8054.3755.2555.25375,600
Jan 17, 202454.1554.2453.0054.0854.08581,000
Jan 16, 202455.7956.1254.7055.0055.00664,100
Jan 12, 202458.6959.1856.3956.4156.41410,300
Jan 11, 202457.7558.5757.0858.1958.19395,800
Jan 10, 202458.0058.5756.2557.7857.78606,900
Jan 09, 202456.7658.7756.5057.8857.88489,600
Jan 08, 202455.5057.8455.3557.4157.41499,700
Jan 05, 202454.5056.2054.0155.0755.07499,500
Jan 04, 202453.7956.0853.5054.5054.50933,200
Jan 03, 202457.5958.0756.2056.7156.71754,900
Jan 02, 202460.3661.4959.3560.1460.14403,000
Dec 29, 202362.2162.6161.0461.2961.29301,000
Dec 28, 202362.5263.0062.1462.4662.46590,700
Dec 27, 202363.6063.6062.2862.7162.71225,800
Dec 26, 202363.1463.7662.7263.1363.13267,900
Dec 22, 202363.1063.6262.5162.6662.66472,000
Dec 21, 202362.5463.0061.8562.7162.71371,300
Dec 20, 202362.5463.6561.3261.3761.37555,900
Dec 19, 202362.9463.8862.5663.1563.15832,400
Dec 18, 202364.0964.0962.3462.5062.50940,900
Dec 15, 202364.6865.3763.6664.0764.071,506,200
Dec 14, 202362.8364.9562.8264.0364.03899,300
Dec 13, 202361.0062.2059.7661.8061.80701,800
Dec 12, 202361.5061.9060.6860.8760.87381,000
Dec 11, 202358.2762.0758.0961.4461.44574,500
Dec 08, 202356.8358.3356.8357.8257.821,412,200
Dec 07, 202357.4658.0857.0257.2157.21308,100
Dec 06, 202357.7459.7057.0257.1057.10444,600
Dec 05, 202357.5957.8156.3756.6956.69442,000
Dec 04, 202358.0658.2256.3158.2058.20564,800
Dec 01, 202360.7562.2656.5358.5158.511,576,800
Nov 30, 202358.4158.8156.5158.7158.711,414,900
Nov 29, 202356.1557.9655.6857.3457.34652,000
Nov 28, 202355.2556.1654.7655.2855.28415,100
Nov 27, 202355.4155.7854.4955.2455.24361,000
Nov 24, 202354.9555.9154.6855.8255.82176,300
Nov 22, 202355.4256.2454.9455.1155.11498,900
Nov 21, 202355.1255.3253.8554.7554.75730,200
Nov 20, 202354.3455.9754.1255.7255.72423,500
Nov 17, 202353.1054.1052.0354.0754.07417,900
Nov 16, 202353.1553.3751.1552.5752.57876,900
Nov 15, 202354.0255.7453.7053.7953.79506,100
Nov 14, 202351.6753.6751.6753.6053.60517,300
Nov 13, 202349.4050.3348.9450.1850.18317,400
Nov 10, 202349.0450.5648.1650.2050.20436,900
Nov 09, 202350.0050.2147.9048.1048.10367,600
Nov 08, 202349.9850.2449.0549.5749.57284,800
Nov 07, 202349.0450.5149.0449.9449.94365,400
Nov 06, 202350.1650.3248.9849.3649.36314,600
Nov 03, 202347.7350.7647.7350.1650.16550,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...