NASDAQ:AMBA
Ambarella Stock Price (Quote)
$47.35
-0.470 (-0.98%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Tuesday, 7th May 2024 AMBA stock ended at $47.35. This is 0.98% less than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 1.88% from a day low at $47.34 to a day high of $48.23. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| Jun 17, 2021 | $100.66 | $103.89 | $98.61 | $100.70 | 841 796 |
| Jun 16, 2021 | $103.63 | $103.90 | $99.00 | $101.30 | 504 575 |
| Jun 15, 2021 | $105.50 | $106.25 | $104.06 | $104.43 | 385 727 |
| Jun 14, 2021 | $101.45 | $105.91 | $100.89 | $105.38 | 652 507 |
| Jun 11, 2021 | $97.84 | $101.76 | $97.40 | $101.12 | 287 978 |
| Jun 10, 2021 | $96.58 | $97.89 | $96.10 | $97.16 | 259 068 |
| Jun 09, 2021 | $98.11 | $98.69 | $96.25 | $96.27 | 225 542 |
| Jun 08, 2021 | $98.75 | $99.18 | $96.24 | $97.95 | 248 688 |
| Jun 07, 2021 | $97.55 | $98.56 | $96.45 | $98.14 | 293 851 |
| Jun 04, 2021 | $100.59 | $102.18 | $98.36 | $98.36 | 386 733 |
| Jun 03, 2021 | $98.42 | $100.25 | $97.07 | $99.42 | 663 511 |
| Jun 02, 2021 | $103.55 | $105.50 | $97.55 | $99.65 | 1 458 884 |
| Jun 01, 2021 | $100.78 | $101.77 | $98.58 | $101.13 | 790 834 |
| May 28, 2021 | $102.22 | $102.58 | $99.62 | $100.38 | 413 293 |
| May 27, 2021 | $99.95 | $102.50 | $99.50 | $101.95 | 374 425 |
| May 26, 2021 | $98.41 | $100.92 | $98.41 | $100.66 | 242 924 |
| May 25, 2021 | $98.43 | $100.24 | $97.52 | $98.32 | 368 524 |
| May 24, 2021 | $94.14 | $97.71 | $93.76 | $97.35 | 528 812 |
| May 21, 2021 | $93.62 | $94.80 | $90.69 | $93.37 | 335 956 |
| May 20, 2021 | $93.49 | $93.87 | $91.10 | $92.60 | 319 663 |
| May 19, 2021 | $87.77 | $93.00 | $86.67 | $92.29 | 514 988 |
| May 18, 2021 | $88.76 | $91.90 | $88.45 | $90.13 | 311 074 |
| May 17, 2021 | $89.03 | $90.08 | $86.54 | $88.07 | 368 831 |
| May 14, 2021 | $88.61 | $90.50 | $87.48 | $90.00 | 198 817 |
| May 13, 2021 | $85.80 | $89.12 | $85.80 | $87.63 | 527 869 |
