NASDAQ:AMBA
Ambarella Stock Price (Quote)
$42.44
-1.22 (-2.79%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $42.28 | $52.26 | Thursday, 18th Apr 2024 AMBA stock ended at $42.44. This is 2.79% less than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 2.90% from a day low at $42.28 to a day high of $43.50. |
| 90 days | $42.28 | $65.39 | |
| 52 weeks | $42.28 | $89.18 |
| Date | Open | High | Low | Close | Volume |
| 2021-02-10 | $117.02 | $118.48 | $113.76 | $118.11 | 750 525 |
| 2021-02-09 | $117.74 | $119.69 | $115.31 | $116.36 | 593 892 |
| 2021-02-08 | $113.29 | $117.99 | $112.98 | $117.87 | 674 386 |
| 2021-02-05 | $112.78 | $113.76 | $109.81 | $112.68 | 468 372 |
| 2021-02-04 | $107.48 | $112.30 | $106.50 | $112.03 | 542 059 |
| 2021-02-03 | $109.27 | $112.96 | $105.01 | $106.85 | 850 278 |
| 2021-02-02 | $106.49 | $109.51 | $104.94 | $108.59 | 602 908 |
| 2021-02-01 | $97.86 | $105.54 | $97.73 | $105.16 | 937 859 |
| 2021-01-29 | $100.77 | $100.99 | $93.80 | $94.36 | 1 160 591 |
| 2021-01-28 | $95.13 | $101.08 | $92.99 | $100.05 | 1 023 457 |
| 2021-01-27 | $98.00 | $99.82 | $91.28 | $93.26 | 1 447 167 |
| 2021-01-26 | $105.51 | $105.91 | $100.31 | $101.14 | 601 863 |
| 2021-01-25 | $113.50 | $114.50 | $103.66 | $105.31 | 970 663 |
| 2021-01-22 | $107.85 | $113.81 | $107.50 | $112.90 | 628 046 |
| 2021-01-21 | $106.10 | $111.75 | $105.26 | $109.71 | 895 580 |
| 2021-01-20 | $107.00 | $108.30 | $101.79 | $105.13 | 546 520 |
| 2021-01-19 | $106.66 | $107.44 | $103.87 | $105.73 | 430 061 |
| 2021-01-15 | $107.72 | $108.91 | $103.86 | $104.35 | 1 322 282 |
| 2021-01-14 | $100.50 | $108.28 | $100.27 | $108.19 | 876 510 |
| 2021-01-13 | $100.97 | $102.42 | $98.30 | $99.38 | 1 064 597 |
| 2021-01-12 | $106.99 | $108.10 | $97.36 | $97.80 | 1 219 553 |
| 2021-01-11 | $98.96 | $106.15 | $98.72 | $105.87 | 619 622 |
| 2021-01-08 | $107.22 | $107.91 | $98.52 | $99.84 | 899 278 |
| 2021-01-07 | $103.31 | $106.88 | $102.72 | $106.41 | 787 288 |
| 2021-01-06 | $95.06 | $103.78 | $95.06 | $102.65 | 1 465 322 |
