Ambarella, Inc. Ordinary Shares Historical Stock Prices

AMBA 
$41.301
*  
0.619
1.48%
Get AMBA Alerts
*Delayed - data as of Apr. 29, 2016 12:19 ET  -  Find a broker to begin trading AMBA now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    AMBA Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 28-JAN-2016 TO 28-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12:19 41.63 41.95 41.02 41.301 383,970
04/28/2016 42.23 43.2108 41.75 41.92 721,708
04/27/2016 42.02 42.5485 41.11 42.43 901,162
04/26/2016 41.9 42.7 41.502 42.28 563,217
04/25/2016 44.39 44.39 41.8183 41.96 1,358,906
04/22/2016 43.15 45.32 43.15 44.57 862,926
04/21/2016 44.07 44.32 43.48 43.55 626,988
04/20/2016 43.77 44.41 43.35 43.85 527,632
04/19/2016 44.6 45.23 43.54 43.64 899,028
04/18/2016 43.91 44.85 43.504 44.37 738,928
04/15/2016 44.7 44.865 43.65 44.39 692,649
04/14/2016 45.45 45.45 44.02 45.02 786,170
04/13/2016 42.25 45.52 42.18 44.89 2,222,322
04/12/2016 43.8 43.97 41.5 41.97 1,154,479
04/11/2016 43.99 45.02 43.5 43.64 817,348
04/08/2016 44.77 45.1 43.9 44.02 683,994
04/07/2016 44.76 46.44 44.27 44.61 1,238,965
04/06/2016 44.28 44.87 43.88 44.58 795,973
04/05/2016 43.66 45.13 43.33 44.31 802,304
04/04/2016 43.66 45.15 43.21 44.24 1,056,926
04/01/2016 44.3 45.4 43.43 44.42 972,382
03/31/2016 44.01 45.5 43.85 44.7 1,155,631
03/30/2016 45 46.22 43.76 44.28 1,739,890
03/29/2016 43.5 44.86 42.58 44.5 3,694,928
03/28/2016 41 41.655 40.35 40.71 795,718
03/24/2016 39.44 41.3099 39.25 40.79 766,441
03/23/2016 41.32 41.9 39.9 39.94 1,467,702
03/22/2016 39 41.41 38.82 40.75 1,406,626
03/21/2016 39.18 40.2 38.745 39.15 839,619
03/18/2016 39.41 40.395 38.52 39.92 1,522,673
03/17/2016 37.95 39.08 37.2915 38.99 1,222,553
03/16/2016 37.08 37.785 36.66 37.61 1,404,847
03/15/2016 39.46 39.89 37.44 37.67 1,438,161
03/14/2016 39.14 40.916 38.8 40.26 1,421,815
03/11/2016 38.65 39.5 37.7 39.2 1,348,408
03/10/2016 39.75 40.08 37.9351 38.43 1,382,959
03/09/2016 38.55 40.25 38.11 39.39 1,565,566
03/08/2016 40.9 41.4 37.76 37.89 2,728,266
03/07/2016 41.56 42.59 40.8 41.36 2,567,203
03/04/2016 42.84 44 41.55 42.11 5,608,020
03/03/2016 45.61 47.26 44.8201 46.24 3,215,666
03/02/2016 45.91 46.22 44.59 45.26 2,031,711
03/01/2016 47.44 47.44 45.22 45.94 1,889,529
02/29/2016 44.5 47.16 43.84 46.4 2,018,866
02/26/2016 44.13 44.74 43.13 44.08 1,116,970
02/25/2016 45.41 45.5 43.13 43.58 1,379,039
02/24/2016 43 45.63 42.69 45.06 1,297,600
02/23/2016 44 44.14 42.84 43.42 1,212,231
02/22/2016 42.85 44.57 42.7 44.31 1,295,742
02/19/2016 41.94 43.23 40.55 42.59 1,242,930
02/18/2016 42.25 43.25 40.11 42.44 2,091,858
02/17/2016 42.27 44.75 42.03 42.84 1,764,487
02/16/2016 39.69 42 39.69 41.73 1,507,177
02/12/2016 37.07 39.33 36.59 39.07 1,204,023
02/11/2016 35.46 36.925 34.702 36.3 911,274
02/10/2016 35.05 37.89 34.08 36.45 1,422,128
02/09/2016 33.99 36.66 33.4349 34.64 928,529
02/08/2016 36.12 36.4 33.3908 35.04 1,645,460
02/05/2016 39.02 39.315 37.32 37.43 1,079,173
02/04/2016 37.7 41.27 37.45 39.35 2,270,553
02/03/2016 37.24 37.58 35.63 37.43 1,212,279
02/02/2016 37.88 38.27 36.36 36.86 1,013,371
02/01/2016 39 39.16 37.16 38.2 1,139,687
01/29/2016 37.5 39.83 37.415 39.68 1,657,000
01/28/2016 36.95 38.5 36.51 37.41 1,214,283
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?