UK markets close in 1 hour 24 minutes

Ambarella, Inc. (AMBA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
46.51-1.24 (-2.60%)
As of 10:06AM EDT. Market open.
Time period:
12 Apr 2023 - 12 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Apr 202446.9747.3746.5146.5546.5550,620
11 Apr 202447.9448.3047.2947.7547.75715,600
10 Apr 202448.8049.1447.1847.6247.62536,900
09 Apr 202448.7750.4048.7750.2250.22390,800
08 Apr 202448.2649.1448.0148.4048.40284,000
05 Apr 202448.6849.1647.7847.8747.87348,000
04 Apr 202450.4250.8348.6448.8748.87374,400
03 Apr 202448.2550.3748.2149.6549.65445,500
02 Apr 202449.3649.6348.6748.9748.97464,800
01 Apr 202450.8251.4849.9550.0950.09499,100
28 Mar 202451.4752.2750.6750.7750.77398,600
27 Mar 202450.8251.3649.7051.2751.27389,500
26 Mar 202451.8052.1350.1150.3050.30399,400
25 Mar 202449.1851.5349.1151.3751.37462,600
22 Mar 202449.9950.1349.2649.6249.62479,100
21 Mar 202451.8352.1450.4350.4750.47494,900
20 Mar 202449.4750.8548.4650.7150.71651,300
19 Mar 202448.7549.9348.3149.6449.64505,900
18 Mar 202449.9550.3548.7349.2449.24768,400
15 Mar 202450.0050.7249.1349.1549.151,148,000
14 Mar 202452.8353.2450.5250.9650.96640,500
13 Mar 202455.0155.4952.9253.0653.06603,500
12 Mar 202455.4656.1254.6055.5355.53580,900
11 Mar 202455.6556.7255.3655.4655.46405,100
08 Mar 202458.5258.6355.6756.1356.13611,900
07 Mar 202456.6458.7756.6157.8257.82561,700
06 Mar 202456.3757.9655.4655.9655.96456,100
05 Mar 202456.1356.7755.0055.3755.37358,500
04 Mar 202457.8258.2056.7756.8556.85470,900
01 Mar 202456.2058.2955.2557.1657.16658,500
29 Feb 202459.3159.8755.5955.8555.851,166,000
28 Feb 202465.0065.3956.5957.9957.991,629,000
27 Feb 202456.9858.5656.9857.9657.96840,100
26 Feb 202455.4857.8555.3556.8256.82584,600
23 Feb 202454.7755.6453.9455.2655.26458,700
22 Feb 202455.1855.5354.2054.9454.94444,900
21 Feb 202453.5754.0852.7853.9753.97273,600
20 Feb 202452.5554.2652.1654.2554.25512,600
16 Feb 202453.9954.6653.1553.3553.351,214,800
15 Feb 202454.9555.2054.2254.5054.50328,900
14 Feb 202453.1454.6753.0554.2654.26480,300
13 Feb 202452.8353.6451.5152.2552.25545,100
12 Feb 202455.6256.6355.2855.4255.42357,000
09 Feb 202454.7656.2654.6455.2855.28423,000
08 Feb 202453.1455.7253.1454.6554.651,097,300
07 Feb 202453.8053.9752.5853.2753.27361,200
06 Feb 202452.2353.1451.9353.1353.13428,600
05 Feb 202451.7952.8650.8452.3252.32444,800
02 Feb 202451.2552.2050.8651.9951.99277,400
01 Feb 202453.1353.2351.5351.9251.92606,100
31 Jan 202454.5454.6652.4452.5652.56474,200
30 Jan 202456.0056.5254.4354.9654.96262,200
29 Jan 202454.6756.6454.2956.5256.52365,500
26 Jan 202455.8656.0454.1854.7754.77472,100
25 Jan 202458.2658.2656.2856.3556.35279,600
24 Jan 202458.2558.4356.9556.9856.98393,800
23 Jan 202457.2158.0556.8057.8457.84529,800
22 Jan 202456.3957.8856.2957.0057.00501,400
19 Jan 202456.0656.4855.4555.7355.73577,100
18 Jan 202455.2955.8054.3755.2555.25375,600
17 Jan 202454.1554.2453.0054.0854.08581,000
16 Jan 202455.7956.1254.7055.0055.00664,100
12 Jan 202458.6959.1856.3956.4156.41410,300
11 Jan 202457.7558.5757.0858.1958.19395,800
10 Jan 202458.0058.5756.2557.7857.78606,900
09 Jan 202456.7658.7756.5057.8857.88489,600
08 Jan 202455.5057.8455.3557.4157.41499,700
05 Jan 202454.5056.2054.0155.0755.07499,500
04 Jan 202453.7956.0853.5054.5054.50933,200
03 Jan 202457.5958.0756.2056.7156.71754,900
02 Jan 202460.3661.4959.3560.1460.14403,000
29 Dec 202362.2162.6161.0461.2961.29301,000
28 Dec 202362.5263.0062.1462.4662.46590,700
27 Dec 202363.6063.6062.2862.7162.71225,800
26 Dec 202363.1463.7662.7263.1363.13267,900
22 Dec 202363.1063.6262.5162.6662.66472,000
21 Dec 202362.5463.0061.8562.7162.71371,300
20 Dec 202362.5463.6561.3261.3761.37555,900
19 Dec 202362.9463.8862.5663.1563.15832,400
18 Dec 202364.0964.0962.3462.5062.50940,900
15 Dec 202364.6865.3763.6664.0764.071,506,200
14 Dec 202362.8364.9562.8264.0364.03899,300
13 Dec 202361.0062.2059.7661.8061.80701,800
12 Dec 202361.5061.9060.6860.8760.87381,000
11 Dec 202358.2762.0758.0961.4461.44574,500
08 Dec 202356.8358.3356.8357.8257.821,412,200
07 Dec 202357.4658.0857.0257.2157.21308,100
06 Dec 202357.7459.7057.0257.1057.10444,600
05 Dec 202357.5957.8156.3756.6956.69442,000
04 Dec 202358.0658.2256.3158.2058.20564,800
01 Dec 202360.7562.2656.5358.5158.511,576,800
30 Nov 202358.4158.8156.5158.7158.711,414,900
29 Nov 202356.1557.9655.6857.3457.34652,000
28 Nov 202355.2556.1654.7655.2855.28415,100
27 Nov 202355.4155.7854.4955.2455.24361,000
24 Nov 202354.9555.9154.6855.8255.82176,300
22 Nov 202355.4256.2454.9455.1155.11498,900
21 Nov 202355.1255.3253.8554.7554.75730,200
20 Nov 202354.3455.9754.1255.7255.72423,500
17 Nov 202353.1054.1052.0354.0754.07417,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...