VOLUME
Buy
TREND
Buy
MV LONG
Sell

MV SHORT
Buy

PIVOT
Buy

MACD
Sell

AMBA stock price (quote)

Friday, 16th Aug 2019

Quick summary:

  • 30 day high of the AMBA stock price was $50.88 and low was $44.07.
  • 90 day high was $50.88 and low was $36.68.
  • 52 week high for Ambarella - $52.12 and low - $30.00.

Historical Ambarella prices

Date Open High Low Close Volume
2019-08-16 $44.96 $45.99 $44.75 $45.63 225769
2019-08-15 $44.58 $45.18 $44.29 $44.60 194510
2019-08-14 $44.75 $44.83 $44.08 $44.57 292255
2019-08-13 $44.40 $46.39 $44.07 $45.75 281535
2019-08-12 $44.88 $45.79 $44.30 $44.58 277119
2019-08-09 $46.46 $46.53 $44.68 $45.32 242789
2019-08-08 $46.20 $47.05 $45.88 $46.79 274882
2019-08-07 $44.68 $46.00 $44.68 $45.80 253251
2019-08-06 $45.09 $46.42 $44.58 $45.56 389108
2019-08-05 $45.29 $45.53 $44.10 $44.59 353395
2019-08-02 $47.22 $47.50 $46.42 $46.63 370708
2019-08-01 $50.04 $50.65 $47.07 $47.56 472813
2019-07-31 $50.35 $50.88 $49.53 $49.95 611095
2019-07-30 $49.19 $50.43 $48.84 $50.43 278739
2019-07-29 $49.59 $49.94 $49.10 $49.75 207726
2019-07-26 $50.00 $50.73 $49.45 $49.59 242346
2019-07-25 $50.36 $50.36 $49.54 $49.75 327808
2019-07-24 $48.95 $50.25 $48.92 $50.07 410805
2019-07-23 $48.52 $49.22 $48.18 $48.72 319606
2019-07-22 $48.31 $49.30 $48.16 $48.42 359549
2019-07-19 $47.38 $49.32 $47.18 $48.22 723728
2019-07-18 $46.90 $47.64 $46.85 $47.53 295728
2019-07-17 $46.59 $46.99 $46.28 $46.90 242768
2019-07-16 $46.17 $46.83 $45.81 $46.56 337166
2019-07-15 $46.43 $46.88 $46.01 $46.28 313806
2019-07-12 $44.88 $46.50 $44.87 $46.27 418854
2019-07-11 $45.27 $45.60 $44.71 $44.80 242087
2019-07-10 $45.24 $46.17 $44.82 $45.19 336980
2019-07-09 $44.60 $45.97 $44.00 $45.23 425023
2019-07-08 $44.25 $44.93 $43.62 $44.88 384492
2019-07-05 $44.04 $44.51 $43.40 $44.50 304381
2019-07-03 $44.29 $44.57 $43.66 $44.45 238998
2019-07-02 $45.20 $45.20 $44.26 $44.46 329329
2019-07-01 $45.53 $46.23 $44.34 $44.97 456654
2019-06-28 $44.53 $44.64 $43.81 $44.13 448142
2019-06-27 $44.33 $45.00 $44.04 $44.31 319498
2019-06-26 $44.47 $45.59 $44.19 $44.27 421496
2019-06-25 $43.54 $44.83 $43.54 $44.00 386732
2019-06-24 $44.26 $44.51 $43.39 $43.87 336220
2019-06-21 $43.78 $44.64 $43.30 $44.45 752080
2019-06-20 $44.20 $44.73 $43.78 $43.97 335453
2019-06-19 $43.77 $43.80 $43.10 $43.72 263352
2019-06-18 $41.93 $44.11 $41.50 $43.38 742591
2019-06-17 $41.57 $42.26 $41.38 $41.70 325342
2019-06-14 $41.72 $41.72 $41.00 $41.38 284550
2019-06-13 $42.28 $42.85 $41.89 $42.09 490863
2019-06-12 $40.66 $42.54 $40.66 $42.15 349723
2019-06-11 $41.93 $42.44 $41.44 $42.30 614750
2019-06-10 $39.25 $41.84 $39.25 $41.47 820008
2019-06-07 $39.20 $39.80 $38.23 $38.96 1188095

Will AMBA stock price go up or down on Mon, 19 Aug 2019?

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!
Trading With Moving Average
As an investor, you always seek to understand what other... Full Article
Pivot Points
Pivot Points refer to points of significant change. As a... Full Article
Accumulated Volume - Support and Resistance
Volume is perhaps the best indicator of all and should... Full Article
Volume - The Indicator You Really Need to Know
Many new traders getting into the world of technical analysis... Full Article
We Give Back!
In 2016 StockInvest.us donated to NGO Goodwill projects to help purchase medical... Full Article
Better Buy: Amazon vs. Facebook
Amazon's stock slipped 21% over the past six months, as... Full Article

Proudly made at

ROCKIT