Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Ambarella Stock Price (Quote) NASDAQ:AMBA
$173.35 ( -1.98% ) Friday, 22nd Oct 2021
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $146.50 | $178.26 | Friday, 22nd Oct 2021 AMBA stock ended at $173.35. This is 1.98% less than the trading day before Thursday, 21st Oct 2021. During the day the stock fluctuated 3.96% from a day low at $171.47 to a day high of $178.26. |
| 90 days | $88.65 | $178.26 | |
| 52 weeks | $53.52 | $178.26 |
Historical Ambarella prices
| Date | Open | High | Low | Close | Volume |
| 2021-10-22 | $176.55 | $178.26 | $171.47 | $173.35 | 441 913 |
| 2021-10-21 | $173.48 | $177.98 | $170.37 | $176.86 | 763 729 |
| 2021-10-20 | $169.24 | $174.23 | $166.00 | $174.02 | 570 333 |
| 2021-10-19 | $169.38 | $171.87 | $165.34 | $169.46 | 554 380 |
| 2021-10-18 | $165.39 | $167.87 | $162.29 | $167.87 | 721 640 |
| 2021-10-15 | $169.95 | $174.50 | $166.73 | $167.08 | 1 200 322 |
| 2021-10-14 | $155.40 | $168.93 | $155.20 | $167.54 | 1 485 909 |
| 2021-10-13 | $152.36 | $157.42 | $151.55 | $152.62 | 401 528 |
| 2021-10-12 | $150.80 | $153.13 | $147.82 | $152.74 | 411 706 |
| 2021-10-11 | $154.32 | $157.08 | $150.41 | $150.57 | 307 500 |
| 2021-10-08 | $160.14 | $161.00 | $152.86 | $154.14 | 519 152 |
| 2021-10-07 | $152.53 | $159.01 | $152.53 | $158.65 | 843 126 |
| 2021-10-06 | $148.00 | $151.91 | $146.50 | $150.19 | 303 775 |
| 2021-10-05 | $150.16 | $156.46 | $149.00 | $150.53 | 477 116 |
| 2021-10-04 | $152.24 | $154.00 | $146.75 | $148.83 | 473 560 |
| 2021-10-01 | $155.92 | $156.72 | $151.64 | $153.72 | 463 947 |
| 2021-09-30 | $156.76 | $156.98 | $153.77 | $155.74 | 521 235 |
| 2021-09-29 | $155.93 | $158.12 | $152.85 | $154.72 | 461 575 |
| 2021-09-28 | $155.00 | $156.99 | $151.83 | $155.16 | 655 996 |
| 2021-09-27 | $160.75 | $162.25 | $157.87 | $159.35 | 531 565 |
| 2021-09-24 | $166.79 | $167.75 | $160.83 | $162.89 | 694 622 |
| 2021-09-23 | $164.53 | $169.28 | $162.00 | $168.71 | 1 580 614 |
| 2021-09-22 | $153.25 | $165.03 | $152.80 | $164.37 | 1 919 476 |
| 2021-09-21 | $146.56 | $150.76 | $145.79 | $148.92 | 692 202 |
| 2021-09-20 | $147.02 | $148.67 | $141.40 | $144.98 | 711 809 |
| 2021-09-17 | $152.65 | $152.65 | $148.23 | $150.17 | 1 059 419 |
| 2021-09-16 | $150.18 | $153.18 | $149.92 | $152.41 | 577 881 |
| 2021-09-15 | $146.70 | $152.66 | $145.11 | $152.65 | 697 805 |
| 2021-09-14 | $148.57 | $148.57 | $145.10 | $146.56 | 448 916 |
| 2021-09-13 | $149.10 | $149.66 | $142.47 | $147.65 | 757 296 |
| 2021-09-10 | $147.09 | $149.95 | $144.70 | $148.32 | 1 152 026 |
| 2021-09-09 | $137.95 | $147.58 | $137.01 | $146.34 | 1 592 494 |
| 2021-09-08 | $136.50 | $137.94 | $132.89 | $137.66 | 679 764 |
| 2021-09-07 | $138.27 | $139.49 | $133.52 | $136.42 | 769 256 |
| 2021-09-03 | $132.44 | $139.86 | $130.18 | $137.20 | 1 328 646 |
| 2021-09-02 | $132.77 | $138.96 | $130.77 | $132.67 | 2 610 607 |
| 2021-09-01 | $116.75 | $132.73 | $115.40 | $131.96 | 5 166 690 |
| 2021-08-31 | $105.29 | $105.37 | $101.40 | $103.57 | 629 583 |
| 2021-08-30 | $103.09 | $106.43 | $103.00 | $105.49 | 436 729 |
| 2021-08-27 | $98.27 | $102.87 | $98.27 | $102.43 | 216 480 |
| 2021-08-26 | $99.10 | $100.33 | $98.12 | $98.24 | 166 537 |
| 2021-08-25 | $99.57 | $100.30 | $98.89 | $99.20 | 120 224 |
| 2021-08-24 | $98.59 | $99.76 | $98.01 | $99.52 | 168 994 |
| 2021-08-23 | $96.00 | $98.49 | $95.98 | $98.08 | 180 603 |
| 2021-08-20 | $92.69 | $95.23 | $92.57 | $95.10 | 168 938 |
| 2021-08-19 | $91.82 | $93.37 | $90.91 | $92.96 | 129 708 |
| 2021-08-18 | $90.43 | $94.82 | $90.36 | $93.00 | 275 894 |
| 2021-08-17 | $95.58 | $96.25 | $89.30 | $89.57 | 456 087 |
| 2021-08-16 | $98.49 | $99.18 | $96.70 | $97.16 | 172 107 |
| 2021-08-13 | $99.91 | $99.91 | $97.68 | $98.65 | 123 649 |
Ambarella, Inc. develops semiconductor processing solutions for video that enable high-definition (HD) video capture, sharing, and display worldwide. The companys system-on-a-chip designs integrated HD video processing, image processing, audio processing, and system functions onto a single chip for delivering video and image quality, differentiated functionality, and low power consumption. Its solutions enable the creation of video content for ... 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 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!
Join 95.000+ Happy Subscribers
Don't miss out on the runners!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
