GET THE PREMIUM SUBSCRIPTION FREE FOR 14 DAYS!

Ambarella Stock Price (Quote) NASDAQ:AMBA

$104.50 ( 3.83% ) Wednesday, 23rd Jun 2021

Range Low Price High Price Comment
30 days $93.76 $106.25 Wednesday, 23rd Jun 2021 AMBA stock ended at $104.50. This is 3.83% more than the trading day before Tuesday, 22nd Jun 2021. During the day the stock fluctuated 4.12% from a day low at $101.23 to a day high of $105.40.
90 days $82.59 $107.13
52 weeks $43.69 $137.21

Historical Ambarella prices

Date Open High Low Close Volume
2021-06-23 $101.23 $105.40 $101.23 $104.50 468 948
2021-06-22 $99.50 $100.84 $98.14 $100.65 233 374
2021-06-21 $98.43 $99.50 $97.00 $99.07 283 370
2021-06-18 $99.24 $100.24 $97.03 $97.93 835 195
2021-06-17 $100.66 $103.89 $98.61 $100.70 841 796
2021-06-16 $103.63 $103.90 $99.00 $101.30 504 575
2021-06-15 $105.50 $106.25 $104.06 $104.43 385 727
2021-06-14 $101.45 $105.91 $100.89 $105.38 652 507
2021-06-11 $97.84 $101.76 $97.40 $101.12 287 978
2021-06-10 $96.58 $97.89 $96.10 $97.16 259 068
2021-06-09 $98.11 $98.69 $96.25 $96.27 225 542
2021-06-08 $98.75 $99.18 $96.24 $97.95 248 688
2021-06-07 $97.55 $98.56 $96.45 $98.14 293 851
2021-06-04 $100.59 $102.18 $98.36 $98.36 386 733
2021-06-03 $98.42 $100.25 $97.07 $99.42 663 511
2021-06-02 $103.55 $105.50 $97.55 $99.65 1 458 884
2021-06-01 $100.78 $101.77 $98.58 $101.13 790 834
2021-05-28 $102.22 $102.58 $99.62 $100.38 413 293
2021-05-27 $99.95 $102.50 $99.50 $101.95 374 425
2021-05-26 $98.41 $100.92 $98.41 $100.66 242 924
2021-05-25 $98.43 $100.24 $97.52 $98.32 368 524
2021-05-24 $94.14 $97.71 $93.76 $97.35 528 812
2021-05-21 $93.62 $94.80 $90.69 $93.37 335 956
2021-05-20 $93.49 $93.87 $91.10 $92.60 319 663
2021-05-19 $87.77 $93.00 $86.67 $92.29 514 988
2021-05-18 $88.76 $91.90 $88.45 $90.13 311 074
2021-05-17 $89.03 $90.08 $86.54 $88.07 368 831
2021-05-14 $88.61 $90.50 $87.48 $90.00 198 817
2021-05-13 $85.80 $89.12 $85.80 $87.63 527 869
2021-05-12 $86.36 $88.52 $83.66 $84.23 592 674
2021-05-11 $83.00 $88.80 $82.59 $88.26 1 152 361
2021-05-10 $91.54 $91.54 $86.72 $87.11 286 315
2021-05-07 $92.05 $93.60 $91.30 $92.66 210 482
2021-05-06 $92.89 $92.89 $89.11 $90.61 340 876
2021-05-05 $92.53 $95.25 $91.98 $93.29 276 969
2021-05-04 $93.50 $93.74 $89.51 $90.61 561 418
2021-05-03 $98.72 $98.72 $93.96 $94.31 368 139
2021-04-30 $100.67 $102.81 $97.06 $97.49 386 586
2021-04-29 $104.83 $104.83 $100.50 $102.88 319 192
2021-04-28 $101.10 $104.16 $100.61 $103.60 231 525
2021-04-27 $104.99 $105.15 $102.36 $102.70 258 675
2021-04-26 $103.86 $105.27 $103.52 $104.38 275 329
2021-04-23 $101.06 $105.00 $99.88 $103.54 438 840
2021-04-22 $102.01 $102.36 $99.69 $99.69 202 729
2021-04-21 $96.13 $101.67 $96.09 $101.43 246 811
2021-04-20 $97.62 $98.10 $95.15 $96.81 295 839
2021-04-19 $101.12 $102.89 $97.01 $98.65 253 377
2021-04-16 $104.59 $104.59 $102.23 $102.31 187 134
2021-04-15 $102.94 $104.30 $101.01 $104.14 242 853
2021-04-14 $102.62 $105.84 $101.48 $101.64 241 167

About Ambarella

Ambarella, Inc. develops semiconductor processing solutions for video that enable high-definition (HD) video capture, sharing, and display worldwide. The company’s 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 ... Read more

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!

Get access to Golden Star list now!

StockInvest.usJoin 95.000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

Top Fintech Company

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

Full report by FINDEXABLE

ROCKIT