14-day Premium Trial Subscription Sign Up For FreeGet Free

$173.35 (-1.98%)

Volume: 442k

Closed: Oct 22, 2021

Hollow Logo Score: 4.203

Ambarella Stock Forecast

$173.35 (-1.98%)

Volume: 442k

Closed: Oct 22, 2021

Score Hollow Logo 4.203

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

About Ambarella

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