UK Markets close in 6 mins

Ambarella, Inc. (AMBA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
92.88+1.02 (+1.11%)
As of 11:24AM EST. Market open.
Time period:
07 Feb 2022 - 07 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Feb 202392.0093.1590.7792.8892.88163,770
06 Feb 202392.0293.7790.9791.8691.86197,300
03 Feb 202392.9796.6092.1093.8593.85300,800
02 Feb 202396.3897.8394.1795.4695.46482,300
01 Feb 202390.0095.6489.9294.6694.66451,000
31 Jan 202386.7689.9086.7689.8489.84297,800
30 Jan 202387.6688.3085.8286.8386.83327,200
27 Jan 202389.1591.0188.3689.7089.70333,400
26 Jan 202390.9192.1888.4890.2990.29388,200
25 Jan 202386.4389.1384.4089.0089.00414,500
24 Jan 202388.3389.8187.0188.3788.37254,800
23 Jan 202387.0690.4387.0089.2189.21456,200
20 Jan 202385.4886.3681.8586.0386.03489,400
19 Jan 202385.9086.2983.7183.8183.81664,900
18 Jan 202388.4089.8986.3587.6587.65475,400
17 Jan 202387.3189.2486.3487.9587.95358,600
13 Jan 202383.6287.4582.9587.3987.39405,600
12 Jan 202386.5987.3184.3085.3785.37663,500
11 Jan 202387.1287.2484.9986.4986.49426,700
10 Jan 202383.5887.4083.3687.2587.25443,200
09 Jan 202385.0087.6783.5385.0185.01685,900
06 Jan 202378.7683.5878.3583.1283.12654,000
05 Jan 202378.5180.8077.5777.8577.85426,200
04 Jan 202380.2282.8178.3979.2679.26476,600
03 Jan 202384.1784.1778.8979.4979.49516,200
30 Dec 202279.0282.3278.0082.2382.23549,800
29 Dec 202278.4781.4477.6381.0181.01632,700
28 Dec 202278.1779.5776.1976.8176.81515,300
27 Dec 202280.6081.4778.8579.0579.05221,700
23 Dec 202281.5681.6679.5081.2181.21394,300
22 Dec 202280.4082.8879.5382.6082.60450,200
21 Dec 202282.5084.3081.7282.5382.53667,600
20 Dec 202278.9882.4378.0081.9581.95588,200
19 Dec 202282.7383.4078.8779.6579.65518,500
16 Dec 202284.0384.9881.8282.6082.601,061,300
15 Dec 202287.2287.5084.9285.6885.68542,400
14 Dec 202286.5691.2585.2989.3589.35944,600
13 Dec 202285.7288.8784.7386.6186.611,375,100
12 Dec 202278.2180.0676.5979.9679.96637,400
09 Dec 202278.8079.5277.4478.0778.07537,800
08 Dec 202277.0080.2676.0179.3679.36581,700
07 Dec 202273.1376.5072.9576.2876.28515,500
06 Dec 202275.0975.0972.7474.0574.05466,600
05 Dec 202275.6878.4773.5775.0975.091,203,700
02 Dec 202269.5077.2367.5376.3876.381,510,400
01 Dec 202275.5975.7671.9173.9373.931,146,100
30 Nov 202269.2874.2968.3674.2074.20750,200
29 Nov 202271.1671.3168.7269.1269.12439,800
28 Nov 202271.0871.4670.0570.7370.73413,300
25 Nov 202271.3973.0671.2472.3672.36158,500
23 Nov 202272.4174.2871.5072.1772.17412,900
22 Nov 202272.3272.6670.0872.3172.31539,100
21 Nov 202274.8875.0171.2371.7871.781,067,600
18 Nov 202270.2476.6070.1076.3576.351,792,300
17 Nov 202263.0367.3163.0366.8466.84548,100
16 Nov 202266.2866.2864.3565.0465.04481,700
15 Nov 202266.6168.8165.8768.0268.02576,800
14 Nov 202263.1964.0162.1763.5463.54405,600
11 Nov 202261.1264.7760.6963.9463.94474,400
10 Nov 202257.6261.0857.2461.0061.00608,300
09 Nov 202254.5454.8153.2453.5053.50496,100
08 Nov 202256.3057.2254.5555.9355.93487,600
07 Nov 202254.9855.4153.9054.9254.92398,800
04 Nov 202254.4154.6052.2754.4254.42500,600
03 Nov 202252.8554.0751.2952.2252.22456,100
02 Nov 202256.0056.7354.1854.1854.18431,300
01 Nov 202256.3757.1154.8155.4955.49410,600
31 Oct 202256.2156.2154.2754.7354.73389,700
28 Oct 202255.4057.7754.7956.8856.88510,000
27 Oct 202256.8257.4754.3754.5254.52395,000
26 Oct 202254.6457.9253.9856.2356.23533,200
25 Oct 202253.5155.4353.5155.3655.36351,100
24 Oct 202254.1454.2851.5853.1253.12346,900
21 Oct 202252.3354.5051.3454.0654.06543,700
20 Oct 202251.3753.8351.2152.2552.25405,900
19 Oct 202250.6651.3849.7450.9250.92441,900
18 Oct 202253.2854.2150.6651.4551.45574,500
17 Oct 202251.0752.0050.8551.2951.29519,000
14 Oct 202254.0754.0749.2849.4149.41431,700
13 Oct 202250.4354.7149.0253.5053.50463,700
12 Oct 202255.0455.0451.6452.6652.66398,200
11 Oct 202255.0055.5652.9353.6853.68405,600
10 Oct 202258.7959.3254.7456.2956.29544,300
07 Oct 202260.4761.3957.5958.8058.80585,000
06 Oct 202261.9663.8561.9262.6662.66723,400
05 Oct 202260.9263.2959.6062.6762.67304,000
04 Oct 202260.5862.6760.5762.2562.25543,400
03 Oct 202257.6159.2556.9658.6158.61416,500
30 Sept 202256.5958.6656.0556.1856.18373,300
29 Sept 202258.0258.4656.6657.5757.57413,300
28 Sept 202257.4560.4657.1559.9159.91334,700
27 Sept 202259.0359.5457.3258.1058.10323,700
26 Sept 202258.4759.8357.2757.3157.31486,000
23 Sept 202259.2760.3856.6558.4758.47706,600
22 Sept 202263.2663.6459.7860.6460.64773,400
21 Sept 202263.4567.0062.8263.9763.97472,300
20 Sept 202264.0264.7962.6662.9262.92268,800
19 Sept 202264.2465.1563.5265.0765.07349,600
16 Sept 202263.3565.2062.4264.9364.93952,300
15 Sept 202264.1066.2263.5465.2565.25439,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...