Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
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 |
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!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
