Ambarella Stock Price (Quote) NASDAQ:AMBA
$77.26 ( 1.06% ) Monday, 23rd May 2022
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $65.60 | $87.67 | Monday, 23rd May 2022 AMBA stock ended at $77.26. This is 1.06% more than the trading day before Friday, 20th May 2022. During the day the stock fluctuated 3.50% from a day low at $74.82 to a day high of $77.44. |
90 days | $65.60 | $143.50 | |
52 weeks | $65.60 | $227.59 |
Historical Ambarella prices
Date | Open | High | Low | Close | Volume |
2022-05-23 | $75.99 | $77.44 | $74.82 | $77.26 | 401 424 |
2022-05-20 | $78.43 | $78.43 | $71.88 | $76.45 | 463 561 |
2022-05-19 | $75.68 | $78.89 | $75.05 | $76.26 | 483 867 |
2022-05-18 | $79.50 | $82.49 | $75.34 | $75.89 | 477 786 |
2022-05-17 | $78.62 | $82.51 | $77.61 | $81.27 | 594 572 |
2022-05-16 | $76.80 | $78.78 | $74.51 | $76.36 | 609 391 |
2022-05-13 | $73.97 | $78.03 | $73.08 | $76.87 | 669 759 |
2022-05-12 | $66.42 | $72.69 | $65.60 | $71.35 | 1 002 926 |
2022-05-11 | $69.93 | $71.17 | $66.70 | $67.49 | 700 538 |
2022-05-10 | $71.67 | $72.87 | $67.29 | $69.67 | 723 515 |
2022-05-09 | $74.99 | $76.25 | $67.79 | $68.61 | 796 193 |
2022-05-06 | $79.25 | $79.25 | $74.35 | $76.99 | 564 419 |
2022-05-05 | $85.09 | $85.99 | $77.46 | $79.20 | 1 079 061 |
2022-05-04 | $85.50 | $87.67 | $80.57 | $87.33 | 485 286 |
2022-05-03 | $85.02 | $86.21 | $83.03 | $85.19 | 338 080 |
2022-05-02 | $82.08 | $85.01 | $80.77 | $84.88 | 427 882 |
2022-04-29 | $84.01 | $87.10 | $81.86 | $82.08 | 334 614 |
2022-04-28 | $84.34 | $85.73 | $80.72 | $85.23 | 406 538 |
2022-04-27 | $80.13 | $83.03 | $79.11 | $81.37 | 695 307 |
2022-04-26 | $84.54 | $84.54 | $80.54 | $81.08 | 604 510 |
2022-04-25 | $82.36 | $85.83 | $82.13 | $85.77 | 308 727 |
2022-04-22 | $92.07 | $92.07 | $82.85 | $83.60 | 214 673 |
2022-04-21 | $92.07 | $94.88 | $85.42 | $86.13 | 484 900 |
2022-04-20 | $94.48 | $94.88 | $88.20 | $89.71 | 555 500 |
2022-04-19 | $90.95 | $93.50 | $89.42 | $92.17 | 317 700 |
2022-04-18 | $88.64 | $91.98 | $88.27 | $89.90 | 381 400 |
2022-04-14 | $92.02 | $92.03 | $88.37 | $90.40 | 460 864 |
2022-04-13 | $89.40 | $94.26 | $88.40 | $92.76 | 552 505 |
2022-04-12 | $91.79 | $93.33 | $88.11 | $88.59 | 394 881 |
2022-04-11 | $89.74 | $90.27 | $87.52 | $88.53 | 346 800 |
2022-04-08 | $92.80 | $93.50 | $90.59 | $90.73 | 387 991 |
2022-04-07 | $93.63 | $96.31 | $91.49 | $93.81 | 546 000 |
2022-04-06 | $96.22 | $97.28 | $92.80 | $93.93 | 752 700 |
2022-04-05 | $104.71 | $104.71 | $98.19 | $98.78 | 546 900 |
2022-04-04 | $103.70 | $105.63 | $102.73 | $105.50 | 398 300 |
2022-04-01 | $105.38 | $107.74 | $101.50 | $102.45 | 593 195 |
2022-03-31 | $104.94 | $107.40 | $103.43 | $104.97 | 471 549 |
2022-03-30 | $107.00 | $109.07 | $105.20 | $105.77 | 773 432 |
2022-03-29 | $99.98 | $109.17 | $99.79 | $108.26 | 1 082 830 |
2022-03-28 | $95.45 | $97.99 | $93.62 | $97.94 | 494 500 |
2022-03-25 | $98.32 | $98.62 | $94.09 | $95.38 | 651 600 |
2022-03-24 | $97.38 | $99.13 | $95.52 | $98.49 | 366 800 |
2022-03-23 | $95.98 | $99.35 | $95.47 | $96.01 | 497 100 |
2022-03-22 | $96.91 | $99.48 | $96.53 | $98.51 | 558 033 |
2022-03-21 | $98.84 | $99.17 | $93.70 | $96.18 | 577 837 |
2022-03-18 | $94.58 | $99.95 | $94.45 | $99.38 | 1 126 881 |
2022-03-17 | $92.95 | $96.71 | $91.34 | $95.50 | 771 800 |
2022-03-16 | $88.59 | $94.98 | $88.54 | $94.97 | 1 510 800 |
2022-03-15 | $82.16 | $88.37 | $82.00 | $87.81 | 772 700 |
2022-03-14 | $84.42 | $87.00 | $81.28 | $82.06 | 690 100 |
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!
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.