NASDAQ:AMBA
$93.85
(
-1.69%
)
Friday, 3rd Feb 2023
Ambarella Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $77.57 | $97.83 | Friday, 3rd Feb 2023 AMBA stock ended at $93.85. This is 1.69% less than the trading day before Thursday, 2nd Feb 2023. During the day the stock fluctuated 4.89% from a day low at $92.10 to a day high of $96.60. |
| 90 days | $53.24 | $97.83 | |
| 52 weeks | $49.02 | $156.10 |
Historical Ambarella prices
| Date | Open | High | Low | Close | Volume |
| 2023-02-03 | $92.97 | $96.60 | $92.10 | $93.85 | 300 796 |
| 2023-02-02 | $96.38 | $97.83 | $94.17 | $95.46 | 482 303 |
| 2023-02-01 | $90.00 | $95.64 | $89.92 | $94.66 | 450 903 |
| 2023-01-31 | $86.76 | $89.90 | $86.76 | $89.84 | 297 768 |
| 2023-01-30 | $87.66 | $88.30 | $85.82 | $86.83 | 327 043 |
| 2023-01-27 | $89.15 | $91.01 | $88.36 | $89.70 | 333 400 |
| 2023-01-26 | $90.91 | $92.18 | $88.48 | $90.29 | 388 124 |
| 2023-01-25 | $86.43 | $89.13 | $84.40 | $89.00 | 413 740 |
| 2023-01-24 | $88.33 | $89.81 | $87.01 | $88.37 | 254 834 |
| 2023-01-23 | $87.06 | $90.43 | $87.00 | $89.21 | 456 171 |
| 2023-01-20 | $85.48 | $86.36 | $81.85 | $86.03 | 489 569 |
| 2023-01-19 | $85.90 | $86.29 | $83.71 | $83.81 | 664 946 |
| 2023-01-18 | $88.40 | $89.89 | $86.35 | $87.65 | 475 416 |
| 2023-01-17 | $87.31 | $89.24 | $86.34 | $87.95 | 358 600 |
| 2023-01-13 | $83.62 | $87.45 | $82.95 | $87.39 | 405 624 |
| 2023-01-12 | $86.59 | $87.31 | $84.30 | $85.37 | 663 500 |
| 2023-01-11 | $87.12 | $87.24 | $84.99 | $86.49 | 426 749 |
| 2023-01-10 | $83.58 | $87.40 | $83.36 | $87.25 | 443 224 |
| 2023-01-09 | $85.00 | $87.67 | $83.53 | $85.01 | 685 901 |
| 2023-01-06 | $78.76 | $83.58 | $78.35 | $83.12 | 654 000 |
| 2023-01-05 | $78.51 | $80.80 | $77.57 | $77.85 | 405 030 |
| 2023-01-04 | $80.22 | $82.81 | $78.39 | $79.26 | 474 582 |
| 2023-01-03 | $84.17 | $84.17 | $78.89 | $79.49 | 516 212 |
| 2022-12-30 | $79.02 | $82.32 | $78.00 | $82.23 | 549 788 |
| 2022-12-29 | $78.47 | $81.44 | $77.63 | $81.01 | 632 690 |
| 2022-12-28 | $78.17 | $79.57 | $76.19 | $76.81 | 514 812 |
| 2022-12-27 | $80.60 | $81.47 | $78.85 | $79.05 | 221 684 |
| 2022-12-23 | $81.56 | $81.66 | $79.50 | $81.21 | 394 344 |
| 2022-12-22 | $80.40 | $82.88 | $79.53 | $82.60 | 450 233 |
| 2022-12-21 | $82.50 | $84.30 | $81.73 | $82.53 | 667 598 |
| 2022-12-20 | $78.98 | $82.43 | $78.00 | $81.95 | 588 432 |
| 2022-12-19 | $82.73 | $83.40 | $78.87 | $79.65 | 518 583 |
| 2022-12-16 | $84.03 | $84.98 | $81.82 | $82.60 | 1 061 364 |
| 2022-12-15 | $87.22 | $87.50 | $84.92 | $85.68 | 542 464 |
| 2022-12-14 | $86.56 | $91.25 | $85.29 | $89.35 | 944 625 |
| 2022-12-13 | $85.72 | $88.87 | $84.73 | $86.61 | 1 375 082 |
| 2022-12-12 | $78.21 | $80.06 | $76.59 | $79.96 | 637 438 |
| 2022-12-09 | $78.80 | $79.52 | $77.44 | $78.07 | 537 803 |
| 2022-12-08 | $77.00 | $80.26 | $76.01 | $79.36 | 581 658 |
| 2022-12-07 | $73.13 | $76.50 | $72.95 | $76.28 | 515 566 |
| 2022-12-06 | $75.09 | $75.09 | $72.74 | $74.05 | 466 645 |
| 2022-12-05 | $75.68 | $78.48 | $73.57 | $75.09 | 1 203 731 |
| 2022-12-02 | $69.50 | $77.23 | $67.53 | $76.38 | 1 510 448 |
| 2022-12-01 | $75.59 | $75.76 | $71.91 | $73.93 | 1 146 134 |
| 2022-11-30 | $69.28 | $74.29 | $68.36 | $74.20 | 750 169 |
| 2022-11-29 | $71.16 | $71.31 | $68.72 | $69.12 | 439 768 |
| 2022-11-28 | $71.08 | $71.46 | $70.05 | $70.73 | 413 293 |
| 2022-11-25 | $71.39 | $73.06 | $71.24 | $72.36 | 158 458 |
| 2022-11-23 | $72.41 | $74.28 | $71.50 | $72.17 | 412 923 |
| 2022-11-22 | $72.32 | $72.66 | $70.08 | $72.31 | 539 163 |
About Ambarella
Ambarella, Inc. develops semiconductor solutions for video that enable high-definition (HD) and ultra HD compression, image processing, and deep neural network processing worldwide. The company's system-on-a-chip designs integrated HD video processing, image processing, artificial intelligence computer vision algorithms, audio processing, and system functions onto a single chip for delivering video and image quality, differentiated functionality,... AMBA Profile
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
