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 |
| Oct 19, 2016 | $63.59 | $63.59 | $63.59 | $63.59 | 562 100 |
| Oct 18, 2016 | $64.36 | $64.36 | $64.36 | $64.36 | 1 048 000 |
| Oct 17, 2016 | $62.74 | $62.74 | $62.74 | $62.74 | 954 100 |
| Oct 14, 2016 | $62.69 | $62.69 | $62.69 | $62.69 | 1 433 300 |
| Oct 13, 2016 | $63.20 | $63.20 | $63.20 | $63.20 | 1 592 500 |
| Oct 12, 2016 | $63.01 | $63.01 | $63.01 | $63.01 | 1 094 800 |
| Oct 11, 2016 | $63.91 | $63.91 | $63.91 | $63.91 | 1 989 300 |
| Oct 10, 2016 | $69.09 | $69.09 | $69.09 | $69.09 | 635 600 |
| Oct 07, 2016 | $69.84 | $69.84 | $69.84 | $69.84 | 699 700 |
| Oct 06, 2016 | $71.48 | $71.48 | $71.48 | $71.48 | 667 300 |
| Oct 05, 2016 | $72.54 | $72.54 | $72.54 | $72.54 | 550 500 |
| Oct 04, 2016 | $73.05 | $73.05 | $73.05 | $73.05 | 880 500 |
| Oct 03, 2016 | $73.91 | $73.91 | $73.91 | $73.91 | 1 325 500 |
| Sep 30, 2016 | $73.61 | $73.61 | $73.61 | $73.61 | 1 959 600 |
| Sep 29, 2016 | $70.87 | $70.87 | $70.87 | $70.87 | 1 397 600 |
| Sep 28, 2016 | $68.77 | $68.77 | $68.77 | $68.77 | 737 500 |
| Sep 27, 2016 | $68.64 | $68.64 | $68.64 | $68.64 | 924 400 |
| Sep 26, 2016 | $66.32 | $66.32 | $66.32 | $66.32 | 826 500 |
| Sep 23, 2016 | $67.05 | $67.05 | $67.05 | $67.05 | 942 700 |
| Sep 22, 2016 | $68.15 | $68.15 | $68.15 | $68.15 | 562 600 |
| Sep 21, 2016 | $67.46 | $67.46 | $67.46 | $67.46 | 733 400 |
| Sep 20, 2016 | $66.21 | $66.21 | $66.21 | $66.21 | 1 356 700 |
| Sep 19, 2016 | $68.40 | $68.40 | $68.40 | $68.40 | 1 101 300 |
| Sep 16, 2016 | $68.20 | $68.20 | $68.20 | $68.20 | 1 081 000 |
| Sep 15, 2016 | $68.85 | $68.85 | $68.85 | $68.85 | 1 115 200 |
