NASDAQ:AMBA
Ambarella Stock Price (Quote)
$42.44
-1.22 (-2.79%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $42.28 | $52.26 | Thursday, 18th Apr 2024 AMBA stock ended at $42.44. This is 2.79% less than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 2.90% from a day low at $42.28 to a day high of $43.50. |
| 90 days | $42.28 | $65.39 | |
| 52 weeks | $42.28 | $89.18 |
| Date | Open | High | Low | Close | Volume |
| 2020-08-12 | $45.75 | $46.67 | $45.32 | $46.43 | 223 794 |
| 2020-08-11 | $46.63 | $47.32 | $45.16 | $45.44 | 377 008 |
| 2020-08-10 | $46.34 | $47.14 | $46.09 | $46.63 | 285 459 |
| 2020-08-07 | $46.25 | $46.94 | $45.65 | $46.34 | 256 807 |
| 2020-08-06 | $46.01 | $46.56 | $45.64 | $46.47 | 241 600 |
| 2020-08-05 | $46.75 | $46.85 | $45.41 | $46.01 | 212 377 |
| 2020-08-04 | $46.06 | $46.66 | $45.68 | $46.66 | 324 836 |
| 2020-08-03 | $45.42 | $46.03 | $45.30 | $45.91 | 209 539 |
| 2020-07-31 | $45.09 | $45.45 | $44.45 | $45.28 | 295 245 |
| 2020-07-30 | $44.08 | $45.56 | $43.95 | $45.35 | 346 030 |
| 2020-07-29 | $44.20 | $44.61 | $43.76 | $44.54 | 192 800 |
| 2020-07-28 | $44.81 | $44.84 | $43.84 | $43.91 | 354 856 |
| 2020-07-27 | $44.93 | $45.20 | $44.20 | $45.18 | 575 540 |
| 2020-07-24 | $44.88 | $45.29 | $44.21 | $44.58 | 416 392 |
| 2020-07-23 | $46.39 | $46.75 | $45.12 | $45.26 | 363 131 |
| 2020-07-22 | $47.29 | $47.80 | $46.19 | $46.33 | 245 900 |
| 2020-07-21 | $48.13 | $48.47 | $47.08 | $47.27 | 259 600 |
| 2020-07-20 | $47.36 | $48.02 | $47.33 | $47.96 | 342 300 |
| 2020-07-17 | $47.22 | $47.73 | $46.67 | $47.37 | 343 600 |
| 2020-07-16 | $46.50 | $47.12 | $46.16 | $46.89 | 288 000 |
| 2020-07-15 | $47.94 | $48.14 | $46.30 | $46.69 | 568 900 |
| 2020-07-14 | $46.13 | $47.66 | $45.40 | $47.66 | 240 500 |
| 2020-07-13 | $48.84 | $49.06 | $46.43 | $46.48 | 346 300 |
| 2020-07-10 | $48.09 | $48.62 | $47.59 | $48.21 | 298 700 |
| 2020-07-09 | $47.70 | $48.64 | $46.92 | $48.14 | 319 500 |
