AMBA stock price (quote)

$62.69 -1.20% Friday, 17th Jan 2020

Close price at the end of the last trading day (Friday, 17th Jan 2020) of the AMBA stock was $62.69. This is 1.2% less than the trading day before Thursday, 16th Jan 2020.

During the day the stock fluctuated 2.56% from a day low at $62.23 to a day high of $63.82.

Quick summary:

  • 30 day high of the AMBA stock price was $65.23 and low was $56.10.
  • 90 day high was $65.23 and low was $51.16.
  • 52 week high for Ambarella - $67.15 and low - $35.33.
Friday January 17, 2020 Change -1.20% Price $62.69
Your prediction: Prediction: Request
VOLUME
Sell
TREND
Buy
MV LONG
Buy

MV SHORT
Sell

PIVOT
Sell

MACD
Sell

Historical Ambarella prices

Date Open High Low Close Volume
2020-01-17 $63.73 $63.82 $62.23 $62.69 476661
2020-01-16 $62.59 $63.88 $62.26 $63.45 721637
2020-01-15 $63.92 $64.32 $61.66 $62.05 1259131
2020-01-14 $63.40 $64.22 $62.84 $64.02 545059
2020-01-13 $62.86 $63.89 $62.59 $63.76 505777
2020-01-10 $63.07 $63.60 $62.22 $62.42 474866
2020-01-09 $65.00 $65.23 $62.36 $62.76 915693
2020-01-08 $63.68 $64.96 $63.13 $64.59 837422
2020-01-07 $63.12 $64.50 $63.03 $63.68 552451
2020-01-06 $61.22 $63.35 $61.10 $62.81 709518
2020-01-03 $61.68 $63.02 $61.50 $62.82 440544
2020-01-02 $61.36 $62.76 $60.54 $62.76 597725
2019-12-31 $60.09 $60.86 $59.80 $60.56 489470
2019-12-30 $60.00 $60.89 $59.65 $60.55 589813
2019-12-27 $61.02 $61.24 $59.68 $59.91 611795
2019-12-26 $59.13 $60.89 $58.76 $60.85 597039
2019-12-24 $58.41 $59.29 $58.40 $59.13 476090
2019-12-23 $57.98 $58.87 $57.53 $58.43 500440
2019-12-20 $57.73 $58.18 $57.21 $57.97 1053984
2019-12-19 $56.90 $58.18 $56.90 $57.44 534552
2019-12-18 $56.70 $57.08 $56.10 $56.86 531305
2019-12-17 $56.66 $56.73 $55.38 $56.47 551924
2019-12-16 $55.75 $57.12 $55.25 $56.57 672080
2019-12-13 $55.18 $55.60 $54.42 $54.97 274124
2019-12-12 $54.62 $55.86 $54.30 $55.09 469445
2019-12-11 $52.79 $55.49 $52.68 $54.62 1072792
2019-12-10 $51.25 $52.91 $51.20 $52.52 542848
2019-12-09 $53.38 $53.72 $51.16 $51.29 1019802
2019-12-06 $53.39 $54.02 $53.04 $53.72 496290
2019-12-05 $52.75 $53.09 $52.04 $52.62 811271
2019-12-04 $52.05 $52.96 $51.87 $52.58 429963
2019-12-03 $51.51 $52.35 $51.28 $51.50 547798
2019-12-02 $54.88 $54.88 $52.50 $52.63 640713
2019-11-29 $54.60 $55.66 $54.20 $54.74 399488
2019-11-27 $53.72 $55.28 $53.51 $55.21 727138
2019-11-26 $60.37 $61.75 $53.44 $53.79 2569111
2019-11-25 $55.30 $58.10 $55.30 $58.03 1159288
2019-11-22 $54.67 $55.11 $54.44 $54.72 435820
2019-11-21 $55.49 $55.80 $54.42 $54.45 421351
2019-11-20 $56.11 $56.95 $55.26 $55.62 507599
2019-11-19 $57.68 $57.87 $56.02 $56.71 407005
2019-11-18 $58.26 $58.35 $56.99 $57.53 543240
2019-11-15 $58.58 $59.22 $57.97 $58.39 630168
2019-11-14 $57.78 $58.08 $57.33 $57.73 282346
2019-11-13 $58.16 $58.60 $57.38 $57.63 675351
2019-11-12 $57.56 $58.65 $57.56 $58.45 738920
2019-11-11 $55.59 $57.92 $55.48 $57.53 569324
2019-11-08 $55.52 $56.16 $54.82 $56.10 360852
2019-11-07 $55.87 $56.65 $55.43 $55.62 360535
2019-11-06 $55.98 $56.45 $55.03 $55.19 793896
Exchange: NASDAQ | NYSE | XLON | AMS | TSX | BRU

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 8.000 stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!

Top Fintech Company

featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

Proudly Made At

ROCKIT