$93.85 (-1.69%)

Volume: 300.796k

Closed: Feb 03, 2023

Hollow Logo Score: 1.103
Ambarella Stock
$93.85 (-1.69%)

Volume: 300.796k

Closed: Feb 03, 2023

Score Hollow Logo 1.103
NASDAQ:AMBA

Ambarella Stock Price (Quote)

$93.85 ( -1.69% ) Friday, 3rd Feb 2023

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

Hot Stocks To Watch:

About Ambarella

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

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

Full report by FINDEXABLE

ROCKIT