Ambarella Inc (A8B)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -8.85 | -16.3646449704 | 54.08 | 54.58 | 44.87 | 747 | 49.85627209 | DE |
| 4 | -28.43 | -38.5962530546 | 73.66 | 81.5 | 44.87 | 629 | 58.92774729 | DE |
| 12 | -26.81 | -37.215435869 | 72.04 | 81.5 | 44.87 | 577 | 67.76501283 | DE |
| 26 | -0.39 | -0.854888206927 | 45.62 | 81.98 | 44.87 | 418 | 65.95279945 | DE |
| 52 | -5.73 | -11.2441130298 | 50.96 | 81.98 | 36.28 | 376 | 57.29484068 | DE |
| 156 | -9.91 | -17.9724338049 | 55.14 | 81.98 | 36.28 | 316 | 56.00951619 | DE |
| 260 | -9.91 | -17.9724338049 | 55.14 | 81.98 | 36.28 | 316 | 56.00951619 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741642020 | 45.45 | -3.22 | -6.62 | 49.03 | 49.03 | 45.45 | 808 |
| 1741382820 | 48.67 | -1.43 | -2.85 | 49.87 | 50.06 | 47.75 | 576 |
| 1741296420 | 50.1 | -1.52 | -2.94 | 51.94 | 51.94 | 49.77 | 873 |
| 1741210020 | 51.62 | -1.52 | -2.86 | 52.58 | 52.58 | 50.4 | 539 |
| 1741123620 | 53.14 | -0.94 | -1.74 | 54.08 | 54.58 | 51.96 | 938 |
| 1741037220 | 54.08 | -4.3 | -7.37 | 58.76 | 59.58 | 54.08 | 1650 |
| 1740778020 | 58.38 | -2.58 | -4.23 | 60.74 | 61.5 | 58.38 | 2562 |
| 1740691620 | 60.96 | -10.18 | -14.31 | 80 | 81.5 | 60.96 | 1796 |
| 1740605220 | 71.14 | 0.76 | 1.08 | 71.14 | 71.14 | 71.14 | 21 |
| 1740518820 | 70.38 | -2.22 | -3.06 | 71.819999 | 71.819999 | 69.42 | 325 |
| 1740432420 | 72.599999 | -2.4 | -3.20 | 74.3 | 75.16 | 72.599999 | 382 |
| 1740173220 | 75 | -1.76 | -2.29 | 77.22 | 77.42 | 75 | 207 |
| 1740086820 | 76.76 | -0.58 | -0.75 | 78.7 | 79.76 | 76.76 | 135 |
| 1740000420 | 77.34 | -0.66 | -0.85 | 78.34 | 79.56 | 77.34 | 90 |
| 1739914020 | 78 | 4.04 | 5.46 | 73.84 | 78 | 73.84 | 53 |
| 1739827620 | 73.959999 | 0.56 | 0.76 | 74 | 74.84 | 73.92 | 366 |
| 1739568420 | 73.4 | 1.62 | 2.26 | 73.56 | 73.56 | 72.16 | 441 |
| 1739482020 | 71.78 | 0.28 | 0.39 | 71.12 | 72.239999 | 71.12 | 92 |
| 1739395620 | 71.5 | 0.26 | 0.36 | 69.52 | 71.5 | 68.26 | 442 |
| 1739309220 | 71.239999 | -1.8 | -2.46 | 73.66 | 73.66 | 71.239999 | 276 |
| 1739222820 | 73.04 | -0.7 | -0.95 | 73.04 | 73.88 | 73.04 | 220 |
| 1738963620 | 73.739999 | -2.16 | -2.85 | 76.04 | 76.08 | 72.68 | 295 |
| 1738877220 | 75.9 | -0.5 | -0.65 | 75.54 | 75.9 | 75.54 | 242 |
| 1738790820 | 76.4 | 2.4 | 3.24 | 73.06 | 76.4 | 72.36 | 313 |
| 1738704420 | 74 | 0.46 | 0.63 | 72.34 | 74 | 72.34 | 36 |
| 1738618020 | 73.54 | -0.88 | -1.18 | 72.739999 | 73.7 | 71.4 | 1137 |
| 1738358820 | 74.42 | -0.18 | -0.24 | 75.22 | 76.2 | 74.42 | 115 |
| 1738272420 | 74.599999 | 3.3 | 4.63 | 72.84 | 74.599999 | 72.84 | 197 |
| 1738186020 | 71.3 | 0.46 | 0.65 | 71.26 | 71.98 | 70.56 | 432 |
| 1738099620 | 70.84 | 1.84 | 2.67 | 71.06 | 71.06 | 70.099999 | 254 |
| 1738013220 | 69 | -7 | -9.21 | 75.099999 | 75.099999 | 68.739999 | 2522 |
| 1737754020 | 76 | -3.12 | -3.94 | 78.94 | 79.02 | 75.54 | 1156 |
| 1737667620 | 79.12 | 0.62 | 0.79 | 78.099999 | 79.12 | 77.02 | 622 |
| 1737581220 | 78.5 | -0.94 | -1.18 | 80.4 | 80.54 | 78.5 | 812 |
| 1737494820 | 79.44 | 0.54 | 0.68 | 78.12 | 80.86 | 78.12 | 1655 |
| 1737408420 | 78.9 | 0.6 | 0.77 | 78.819999 | 79.2 | 78.3 | 629 |
| 1737149220 | 78.3 | 2.8 | 3.71 | 76.64 | 78.56 | 76.64 | 488 |
| 1737062820 | 75.5 | 0.66 | 0.88 | 74.66 | 76.68 | 73.92 | 396 |
| 1736976420 | 74.84 | 3.22 | 4.50 | 72.239999 | 74.84 | 72.239999 | 120 |
| 1736890020 | 71.62 | -1.38 | -1.89 | 73.56 | 73.56 | 71.62 | 274 |
| 1736803620 | 73 | -0.14 | -0.19 | 72.84 | 73 | 72.3 | 149 |
| 1736544420 | 73.14 | -1.14 | -1.53 | 74.18 | 74.239999 | 73.14 | 289 |
| 1736458020 | 74.28 | 0.68 | 0.92 | 74.28 | 74.28 | 74.28 | 20 |
| 1736371620 | 73.599999 | 1.66 | 2.31 | 72.56 | 73.599999 | 71.4 | 441 |
| 1736285220 | 71.94 | -3.96 | -5.22 | 75.44 | 75.959999 | 71.94 | 786 |
| 1736198820 | 75.9 | 0.7 | 0.93 | 75.76 | 77.38 | 74.78 | 945 |
| 1735939620 | 75.2 | 2.4 | 3.30 | 71.78 | 76.599999 | 71.78 | 421 |
| 1735853220 | 72.8 | 2.18 | 3.09 | 70.9 | 72.8 | 70.52 | 403 |
| 1735594020 | 70.62 | 0.22 | 0.31 | 69.88 | 70.76 | 69.88 | 111 |
| 1735334820 | 70.4 | 0.16 | 0.23 | 72.7 | 72.9 | 69.48 | 1887 |
| 1734989220 | 70.239999 | 2.8 | 4.15 | 68.86 | 70.239999 | 68.62 | 293 |
| 1734730020 | 67.44 | 1.34 | 2.03 | 65.08 | 68.08 | 64.36 | 394 |
| 1734643620 | 66.099999 | -1.08 | -1.61 | 67.56 | 68 | 65.739999 | 474 |
| 1734557220 | 67.18 | -3.5 | -4.95 | 71.099999 | 71.26 | 66.959998 | 206 |
| 1734470820 | 70.68 | -1.68 | -2.32 | 72.04 | 73.06 | 69.68 | 448 |
| 1734384420 | 72.36 | 3.36 | 4.87 | 69.459999 | 72.36 | 68.58 | 855 |
| 1734125220 | 69 | -1.06 | -1.51 | 70.54 | 70.54 | 69 | 199 |
| 1734038820 | 70.06 | 1.28 | 1.86 | 69.02 | 70.06 | 67.92 | 98 |
| 1733952420 | 68.78 | -0.06 | -0.09 | 68.42 | 70 | 68.42 | 103 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
