NASDAQ:AMBA
Ambarella Stock Price (Quote)
$46.30
+0.0400 (+0.0865%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $40.31 | $50.40 | Thursday, 9th May 2024 AMBA stock ended at $46.30. This is 0.0865% more than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 2.94% from a day low at $45.36 to a day high of $46.70. |
| 90 days | $40.31 | $65.39 | |
| 52 weeks | $40.31 | $89.18 |
| Date | Open | High | Low | Close | Volume |
| Nov 23, 2016 | $62.12 | $65.78 | $61.35 | $65.36 | 1 192 286 |
| Nov 22, 2016 | $62.12 | $63.32 | $61.60 | $62.28 | 638 422 |
| Nov 21, 2016 | $62.50 | $62.61 | $60.66 | $62.16 | 611 410 |
| Nov 18, 2016 | $62.50 | $62.50 | $61.08 | $61.88 | 548 652 |
| Nov 17, 2016 | $61.98 | $62.97 | $61.51 | $62.22 | 456 614 |
| Nov 16, 2016 | $62.15 | $62.74 | $60.72 | $61.75 | 608 752 |
| Nov 15, 2016 | $60.32 | $62.98 | $59.85 | $62.20 | 1 070 312 |
| Nov 14, 2016 | $60.67 | $61.08 | $58.25 | $60.04 | 844 255 |
| Nov 11, 2016 | $57.93 | $59.73 | $57.38 | $59.66 | 889 981 |
| Nov 10, 2016 | $57.85 | $58.65 | $55.62 | $57.51 | 1 535 586 |
| Nov 09, 2016 | $54.64 | $57.46 | $53.70 | $57.27 | 1 209 191 |
| Nov 08, 2016 | $56.94 | $56.94 | $56.94 | $56.94 | 786 992 |
| Nov 07, 2016 | $58.63 | $58.63 | $58.63 | $58.63 | 752 600 |
| Nov 04, 2016 | $57.91 | $57.91 | $57.91 | $57.91 | 1 528 800 |
| Nov 03, 2016 | $56.27 | $56.27 | $56.27 | $56.27 | 1 114 200 |
| Nov 02, 2016 | $56.80 | $56.80 | $56.80 | $56.80 | 1 910 000 |
| Nov 01, 2016 | $61.35 | $61.35 | $61.35 | $61.35 | 530 400 |
| Oct 31, 2016 | $61.37 | $61.37 | $61.37 | $61.37 | 610 600 |
| Oct 28, 2016 | $61.28 | $61.28 | $61.28 | $61.28 | 636 600 |
| Oct 27, 2016 | $61.39 | $61.39 | $61.39 | $61.39 | 478 500 |
| Oct 26, 2016 | $62.50 | $62.50 | $62.50 | $62.50 | 526 800 |
| Oct 25, 2016 | $62.74 | $62.74 | $62.74 | $62.74 | 624 600 |
| Oct 24, 2016 | $63.04 | $63.04 | $63.04 | $63.04 | 530 100 |
| Oct 21, 2016 | $62.44 | $62.44 | $62.44 | $62.44 | 595 500 |
| Oct 20, 2016 | $62.86 | $62.86 | $62.86 | $62.86 | 657 800 |
