U.S. Markets close in 3 hrs 7 mins

Ambarella, Inc. (AMBA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
45.5842-0.6858 (-1.4822%)
As of 12:53PM EDT. Market open.
People also watch
GPRONXPISWKSPANWAVGO
DateOpenHighLowClose*Adj Close**Volume
Sep 26, 201746.6346.6545.5045.5845.58467,663
Sep 25, 201746.7147.2045.8446.2746.27629,300
Sep 22, 201745.6446.9745.5146.9646.961,079,600
Sep 21, 201746.0046.8245.7345.8345.831,004,000
Sep 20, 201746.3646.4545.8446.1546.15755,500
Sep 19, 201746.8447.0446.0546.4446.44681,300
Sep 18, 201746.4046.9245.9446.5646.561,033,100
Sep 15, 201745.4546.6045.3546.4346.431,002,800
Sep 14, 201746.0246.4545.3045.4645.46829,100
Sep 13, 201746.3247.3045.8446.1846.181,384,900
Sep 12, 201744.7747.0044.6646.3346.331,972,900
Sep 11, 201743.6544.6143.5244.5944.591,738,000
Sep 08, 201743.1243.4641.9043.4443.442,228,700
Sep 07, 201742.4443.6041.8842.9442.942,886,400
Sep 06, 201740.6141.7640.0641.5841.582,571,100
Sep 05, 201741.5742.8840.5740.6040.603,966,000
Sep 01, 201745.9346.6842.0142.2442.2416,101,300
Aug 31, 201754.2154.7453.7054.4054.401,387,500
Aug 30, 201754.3554.8554.0554.0854.08491,000
Aug 29, 201753.9654.5953.2554.2354.23768,800
Aug 28, 201753.1754.9353.0354.8054.80691,400
Aug 25, 201752.6153.5952.3252.9852.98473,400
Aug 24, 201753.3353.9452.3452.4452.44601,900
Aug 23, 201751.2453.4950.7353.3053.30680,300
Aug 22, 201749.7552.3049.7051.6751.67913,300
Aug 21, 201750.6150.6549.2249.3949.39400,100
Aug 18, 201750.3351.1050.2650.6450.64345,700
Aug 17, 201750.6351.3550.4350.6050.60346,100
Aug 16, 201751.6152.1550.4750.8150.81461,400
Aug 15, 201752.1252.6051.3251.4351.43386,200
Aug 14, 201751.1452.2550.5751.9651.96414,400
Aug 11, 201750.6851.0050.0450.7050.70395,200
Aug 10, 201751.3451.8649.8050.5350.53734,600
Aug 09, 201752.0052.7551.3451.6651.66501,300
Aug 08, 201751.0352.8150.9052.2652.26744,200
Aug 07, 201750.8951.6050.6351.2851.28662,700
Aug 04, 201751.0152.0050.7650.9050.90509,900
Aug 03, 201750.9251.5950.0950.4650.46419,000
Aug 02, 201751.8751.9550.2750.6550.65527,100
Aug 01, 201750.2251.5149.6051.4051.40665,400
Jul 31, 201750.2250.2849.4850.0550.05358,500
Jul 28, 201749.2650.1649.2150.0550.05399,600
Jul 27, 201750.6651.0649.2249.5349.53836,600
Jul 26, 201750.8451.2350.0850.6150.61487,500
Jul 25, 201750.1150.9649.9950.6650.66469,200
Jul 24, 201750.6550.6549.8450.0950.09475,900
Jul 21, 201751.2751.2750.2550.7250.72344,500
Jul 20, 201751.4651.7551.0151.3551.35374,900
Jul 19, 201751.2351.8151.0551.3751.37362,500
Jul 18, 201750.8052.1650.3351.1551.15817,100
Jul 17, 201751.7051.9750.8951.0251.02632,700
Jul 14, 201751.8052.6051.5251.6051.60672,800
Jul 13, 201750.8051.8750.5751.7651.761,099,600
Jul 12, 201751.0851.5650.3150.7950.79567,800
Jul 11, 201750.0250.6649.4450.6450.64680,700
Jul 10, 201748.7450.2448.6350.0450.04996,100
Jul 07, 201748.8449.3848.4548.6148.61407,300
Jul 06, 201748.2748.9348.0448.6548.65760,300
Jul 05, 201748.0550.7447.8548.8248.823,642,400
Jul 03, 201748.9148.9547.3447.9647.96598,300
Jun 30, 201749.4249.8348.5348.5548.55621,800
Jun 29, 201749.9950.5448.4649.2049.20851,300
Jun 28, 201749.0750.2848.9150.0350.03655,400
Jun 27, 201749.6050.2748.5348.5548.55792,900
Jun 26, 201749.5449.8248.5349.7149.71743,300
Jun 23, 201749.4349.8549.1249.2249.22523,500
Jun 22, 201748.8649.6048.8649.2949.29639,700
Jun 21, 201749.0049.6948.6648.8048.80586,200
Jun 20, 201749.4449.4848.5948.9848.98630,700
Jun 19, 201749.2550.2449.0149.4749.47745,400
Jun 16, 201748.8549.6448.1348.8248.821,218,600
Jun 15, 201748.2049.3848.1548.9248.921,042,900
Jun 14, 201751.0051.4949.4149.4749.471,445,800
Jun 13, 201751.1651.6550.3350.9750.971,596,300
Jun 12, 201750.8951.7350.0450.7850.781,637,500
Jun 09, 201754.2054.5450.9151.7351.731,764,000
Jun 08, 201753.6454.5051.5054.3654.363,719,700
Jun 07, 201756.6056.6252.9553.6053.608,426,700
Jun 06, 201759.5860.6058.0959.7259.722,214,400
Jun 05, 201759.5959.6958.2858.9558.951,115,300
Jun 02, 201758.8359.9058.1259.2259.22797,500
Jun 01, 201758.7260.0955.5958.4958.493,060,100
May 31, 201760.3261.2357.7558.5458.541,638,600
May 30, 201761.5961.9159.7060.2660.263,009,000
May 26, 201764.8565.1263.4565.0565.05568,900
May 25, 201764.5265.3963.8664.9364.93720,300
May 24, 201763.3564.8562.6564.3564.35621,100
May 23, 201764.3764.4062.2363.1463.14609,000
May 22, 201763.4064.5963.2664.0564.05580,100
May 19, 201761.1963.0861.0963.0363.03680,000
May 18, 201760.0061.4259.5461.0961.09548,500
May 17, 201762.1862.8059.9660.0160.01933,900
May 16, 201761.5163.7561.0063.5963.59935,400
May 15, 201760.0061.9759.5561.6261.62766,400
May 12, 201759.5559.9559.0459.9259.92304,500
May 11, 201759.4460.1158.1659.7359.73462,900
May 10, 201757.7260.0557.4059.5659.56650,600
May 09, 201757.5158.1557.0357.9857.98359,400
May 08, 201758.2558.2857.1457.4357.43404,200
May 05, 201757.2658.2556.6058.2458.24437,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...