Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
USA
NASDAQ
Ambarella Inc (AMBA)
Ambarella Inc (AMBA) Historical

AMBA Ambarella Inc

57.82

0.00 (0.0%)

Pre Market

Last Updated: 07:01:24

Delayed by 15 minutes

AMBA Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Dec 08 2023	57.82	0.61	1.07%	56.83	58.33	56.83	1,412,163
Dec 07 2023	57.21	0.11	0.19%	57.46	58.08	57.02	307,698
Dec 06 2023	57.10	0.41	0.72%	57.74	59.70	57.015	444,565
Dec 05 2023	56.69	-1.51	-2.59%	57.59	57.81	56.365	441,974
Dec 04 2023	58.20	-0.31	-0.53%	58.06	58.22	56.31	564,759
Dec 01 2023	58.51	-0.20	-0.34%	60.21	62.26	56.53	1,576,904
Nov 30 2023	58.71	1.37	2.39%	58.41	58.81	56.505	1,407,629
Nov 29 2023	57.34	2.06	3.73%	56.15	57.96	55.68	650,559
Nov 28 2023	55.28	0.04	0.07%	55.25	56.16	54.76	415,117
Nov 27 2023	55.24	-0.58	-1.04%	55.75	55.78	54.49	360,970
Nov 24 2023	55.82	0.71	1.29%	54.95	55.91	54.68	176,330
Nov 22 2023	55.11	0.36	0.66%	55.42	56.24	54.94	499,079
Nov 21 2023	54.75	-0.97	-1.74%	55.12	55.32	53.85	729,539
Nov 20 2023	55.72	1.65	3.05%	54.34	55.97	54.115	423,501
Nov 17 2023	54.07	1.50	2.85%	53.10	54.10	52.03	417,927
Nov 16 2023	52.57	-1.22	-2.27%	53.15	53.37	51.15	876,315
Nov 15 2023	53.79	0.19	0.35%	54.02	55.74	53.70	506,111
Nov 14 2023	53.60	3.42	6.82%	51.67	53.67	51.67	517,698
Nov 13 2023	50.18	-0.02	-0.04%	49.40	50.33	48.94	317,395
Nov 10 2023	50.20	2.10	4.37%	49.04	50.56	48.16	436,906
Nov 09 2023	48.10	-1.47	-2.96%	50.00	50.21	47.90	367,564
Nov 08 2023	49.565	-0.38	-0.75%	49.98	50.24	49.045	284,690
Nov 07 2023	49.94	0.58	1.18%	49.04	50.51	49.01	365,401
Nov 06 2023	49.36	-0.80	-1.59%	50.16	50.32	48.975	312,787
Nov 03 2023	50.16	3.25	6.93%	47.45	50.755	47.45	544,440
Nov 02 2023	46.91	1.75	3.88%	46.49	47.57	45.56	335,327
Nov 01 2023	45.16	0.17	0.38%	44.74	45.21	43.59	649,862
Oct 31 2023	44.99	0.09	0.2%	44.88	45.83	44.18	691,957
Oct 30 2023	44.90	-1.89	-4.04%	46.53	46.61	44.68	369,268
Oct 27 2023	46.79	0.20	0.43%	47.25	47.30	46.13	481,424
Oct 26 2023	46.59	0.52	1.13%	46.40	47.16	45.36	666,486
Oct 25 2023	46.07	-2.27	-4.7%	47.55	47.65	45.69	582,387
Oct 24 2023	48.34	-0.07	-0.14%	48.89	49.3073	47.65	551,317
Oct 23 2023	48.41	-1.49	-2.99%	49.45	49.46	48.29	348,525
Oct 20 2023	49.90	-0.30	-0.6%	50.10	50.41	49.35	438,964
Oct 19 2023	50.20	-1.35	-2.62%	52.08	52.08	49.74	321,569
Oct 18 2023	51.55	-0.97	-1.85%	51.24	52.58	50.78	371,836
Oct 17 2023	52.52	-1.18	-2.2%	53.01	53.74	52.05	467,625
Oct 16 2023	53.70	0.85	1.61%	53.24	54.66	53.15	299,536
Oct 13 2023	52.85	-1.42	-2.62%	54.26	54.26	52.435	380,196
Oct 12 2023	54.27	-0.69	-1.26%	54.98	55.41	53.90	267,452
Oct 11 2023	54.96	-0.21	-0.38%	55.35	55.73	54.38	234,787
Oct 10 2023	55.17	1.63	3.04%	53.65	55.97	53.50	417,909
Oct 09 2023	53.54	0.14	0.26%	52.99	53.54	52.31	303,588
Oct 06 2023	53.40	1.36	2.61%	51.65	53.62	51.35	339,802
Oct 05 2023	52.04	-0.64	-1.21%	52.61	52.6825	51.54	327,157
Oct 04 2023	52.68	0.69	1.33%	52.13	52.91	51.30	241,665
Oct 03 2023	51.99	-0.64	-1.22%	52.18	52.995	51.61	348,908
Oct 02 2023	52.63	-0.40	-0.75%	52.92	53.23	52.06	264,685
Sep 29 2023	53.03	0.99	1.9%	52.74	53.53	52.51	418,851
Sep 28 2023	52.04	1.26	2.48%	50.89	52.4272	50.59	402,265
Sep 27 2023	50.78	-0.39	-0.76%	51.62	51.96	50.29	510,665
Sep 26 2023	51.17	-0.83	-1.6%	51.56	51.81	50.88	380,575
Sep 25 2023	52.00	-0.50	-0.95%	52.04	52.81	51.498	375,815
Sep 22 2023	52.50	-0.15	-0.28%	53.38	53.38	52.37	353,515
Sep 21 2023	52.65	-2.06	-3.77%	53.77	54.40	52.601	613,003
Sep 20 2023	54.71	-1.74	-3.08%	56.93	56.93	54.685	542,988
Sep 19 2023	56.45	-1.45	-2.5%	57.57	57.75	55.87	522,565
Sep 18 2023	57.90	0.79	1.38%	56.71	57.94	56.50	620,247
Sep 15 2023	57.11	-1.49	-2.54%	58.19	58.35	56.75	1,329,658
Sep 14 2023	58.60	1.08	1.87%	57.85	58.75	57.29	374,962
Sep 13 2023	57.525	-0.63	-1.07%	58.21	58.83	57.41	503,261
Sep 12 2023	58.15	-1.68	-2.81%	59.22	59.8299	58.02	578,779

Delayed Upgrade Clock