AMBA - Ambarella, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Feb 202068.7669.0866.6267.4567.45356,000
20 Feb 202069.4269.6767.6369.2669.26495,900
19 Feb 202070.1970.3468.4569.5869.58491,100
18 Feb 202070.0070.8368.0969.5469.54513,200
14 Feb 202071.4171.9069.5471.5271.52403,800
13 Feb 202072.0073.4070.5770.8570.85601,400
12 Feb 202067.4573.5967.4572.5772.571,532,300
11 Feb 202063.3768.5362.7767.4567.451,079,000
10 Feb 202061.6362.9861.4762.8062.80242,400
07 Feb 202063.4363.4362.2762.3162.31311,000
06 Feb 202063.1963.5062.1563.3063.30390,200
05 Feb 202062.4063.1261.5962.8262.82441,400
04 Feb 202060.6261.5159.7561.4061.40398,900
03 Feb 202059.4059.9158.7359.3759.37368,700
31 Jan 202060.6060.7558.6759.1459.14598,000
30 Jan 202061.9262.6059.6261.0461.04812,800
29 Jan 202059.2959.3558.0758.0958.09288,300
28 Jan 202058.8759.7358.6158.9458.94557,700
27 Jan 202058.8259.6058.3058.5358.53527,400
24 Jan 202061.3561.7460.2160.4960.49667,400
23 Jan 202060.9261.1960.1060.7560.75274,600
22 Jan 202060.9361.5160.6060.9560.95388,000
21 Jan 202062.2762.4460.3760.3960.39553,200
17 Jan 202063.7363.8262.2362.6962.69476,700
16 Jan 202062.5963.8862.2663.4563.45721,600
15 Jan 202063.9264.3261.6662.0562.051,259,100
14 Jan 202063.4064.2262.8464.0264.02545,100
13 Jan 202062.8663.8962.5963.7663.76509,300
10 Jan 202063.0763.6062.2262.4262.42474,900
09 Jan 202065.0065.2362.3662.7662.76915,500
08 Jan 202063.6864.9763.1364.5964.59837,400
07 Jan 202063.1264.5063.0363.6863.68552,100
06 Jan 202061.2263.3561.1062.8162.81718,400
03 Jan 202061.6863.0261.5062.8262.82460,000
02 Jan 202061.3662.7660.5462.7662.76616,800
31 Dec 201960.0960.8659.8060.5660.56489,600
30 Dec 201960.0060.8959.6560.5560.55593,000
27 Dec 201961.0261.2459.6859.9159.91614,500
26 Dec 201959.1360.8958.7660.8560.85621,000
24 Dec 201958.4159.2958.4059.1359.13476,100
23 Dec 201957.9858.8757.5358.4358.43511,500
20 Dec 201957.7358.1857.2157.9757.971,117,900
19 Dec 201956.9058.1856.9057.4457.44551,100
18 Dec 201956.7057.0856.1056.8656.86541,100
17 Dec 201956.6656.7355.3856.4756.47555,700
16 Dec 201955.7557.1255.2556.5756.57688,400
13 Dec 201955.1855.6054.4254.9754.97277,300
12 Dec 201954.6255.8654.3055.0955.09472,200
11 Dec 201952.7955.4952.6854.6254.621,073,500
10 Dec 201951.2552.9151.2052.5252.52736,900
09 Dec 201953.3853.7251.1651.2951.291,020,400
06 Dec 201953.3954.0253.0453.7253.72499,500
05 Dec 201952.7553.0952.0452.6252.62810,300
04 Dec 201952.0552.9651.8752.5852.58429,800
03 Dec 201951.5152.3551.2851.5051.50542,700
02 Dec 201954.8854.8852.5052.6352.63639,800
29 Nov 201954.6055.6654.2054.7454.74399,500
27 Nov 201953.7255.2853.5155.2155.21730,600
26 Nov 201960.3761.7553.4453.7953.792,577,700
25 Nov 201955.3058.1055.3058.0358.031,393,100
22 Nov 201954.6755.1154.4454.7254.72435,800
21 Nov 201955.4955.8054.4254.4554.45422,100
20 Nov 201956.1156.9555.2655.6255.62507,900
19 Nov 201957.6857.8756.0256.7156.71415,200
18 Nov 201958.2658.3556.9957.5357.53547,000
15 Nov 201958.5859.2257.9758.3958.39633,400
14 Nov 201957.7858.0857.3357.7357.73282,300
13 Nov 201958.1658.6057.3857.6357.63672,200
12 Nov 201957.5658.6557.5658.4558.45738,800
11 Nov 201955.5957.9255.4857.5357.53569,300
08 Nov 201955.5256.1654.8256.1056.10360,900
07 Nov 201955.8756.6555.4355.6255.62360,500
06 Nov 201955.9856.4555.0355.1955.19793,900
05 Nov 201953.6456.5753.5856.2756.271,085,700
04 Nov 201953.5754.1253.0053.3653.36461,900
01 Nov 201952.8253.2952.3053.1053.10300,500
31 Oct 201953.1853.1851.9052.6352.63253,300
30 Oct 201953.0853.6852.5653.2253.22452,800
29 Oct 201953.6653.8352.8052.8752.87303,000
28 Oct 201953.2553.9453.2253.6053.60493,200
25 Oct 201953.0653.5952.6052.9752.97344,200
24 Oct 201953.5954.1853.0153.1753.17381,400
23 Oct 201953.2753.8852.5753.1253.12401,000
22 Oct 201954.1154.1553.3253.7553.75347,200
21 Oct 201954.4454.8553.7954.1154.11294,700
18 Oct 201953.8054.3053.0353.6653.66461,900
17 Oct 201954.0654.7753.6154.3654.36360,000
16 Oct 201954.3254.9953.3053.6053.60676,300
15 Oct 201955.6256.6654.2554.7054.701,277,900
14 Oct 201953.1353.5752.5553.0653.06355,600
11 Oct 201953.2054.7253.2053.6053.60642,900
10 Oct 201951.9152.7251.5252.3852.38702,100
09 Oct 201952.3453.3851.2651.8851.881,096,000
08 Oct 201949.5752.9949.5051.7951.795,001,800
07 Oct 201957.8258.5357.2157.2257.22395,900
04 Oct 201958.0958.2857.0458.0958.09397,000
03 Oct 201957.0058.3556.2157.6057.60692,100
02 Oct 201957.9858.9156.5256.8856.881,130,100
01 Oct 201963.5363.8159.3959.5359.53980,900
30 Sep 201962.5163.3962.2562.8462.84597,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more