Ambarella, Inc. Historical Stock Prices

AMBA 
$36.3
*  
0.15
0.41%
Get AMBA Alerts
*Delayed - data as of Feb. 11, 2016  -  Find a broker to begin trading AMBA now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
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 11-NOV-2015 TO 11-FEB-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.
16:00  35.46  36.925  34.702  36.30 905,277
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
01/27/2016 37.17 37.669 36.1501 36.43 875,573
01/26/2016 37.16 37.8844 36.9 37.22 755,212
01/25/2016 37.84 39.1085 36.98 37.08 992,355
01/22/2016 38.38 39.5 37.77 38.21 1,855,705
01/21/2016 39.73 39.7499 36.85 37.33 2,049,056
01/20/2016 35.27 40.55 34.6 39.33 3,449,098
01/19/2016 39.88 40.43 36.26 37.07 2,892,887
01/15/2016 39.09 42.518 38.75 39.55 2,098,609
01/14/2016 40.38 42.36 37.55 41.93 5,145,621
01/13/2016 45.15 45.51 44.01 44.59 2,400,548
01/12/2016 43.95 45.26 42.8 44.5 2,412,908
01/11/2016 45.36 46.17 40.22 42.57 4,236,261
01/08/2016 51.51 52.5742 44.61 45 4,212,811
01/07/2016 53.11 54.43 49.83 50.34 2,366,197
01/06/2016 53.65 56.1999 53.6 55.41 1,630,509
01/05/2016 56.56 57.62 53.8 54.57 2,182,488
01/04/2016 54.45 55.74 52.051 54.14 1,630,571
12/31/2015 56.47 57.1799 55.66 55.74 1,198,442
12/30/2015 57.4 58.3599 56.5 56.63 939,015
12/29/2015 58.65 58.97 56.7911 57.76 1,239,457
12/28/2015 58.6 59.6 58.11 58.39 835,058
12/24/2015 59.54 60.09 58.15 58.58 738,528
12/23/2015 59.26 60.4828 58.28 59.63 1,845,293
12/22/2015 58.52 59.75 56.631 57.69 1,434,405
12/21/2015 57.61 59.97 57.58 58.52 1,698,804
12/18/2015 56.48 58.38 55.88 57.57 1,743,367
12/17/2015 57.27 59.73 56.21 56.59 1,728,549
12/16/2015 58.17 58.246 56 56.85 1,132,753
12/15/2015 56.65 57.8511 55.65 57.54 1,174,624
12/14/2015 57 57.7 55 56.33 1,487,481
12/11/2015 58.21 59.94 57.4 57.63 1,518,682
12/10/2015 56.61 60.08 56.2501 59 2,234,986
12/09/2015 56.4 57.79 55.52 55.99 1,525,497
12/08/2015 53.88 57.03 53.5 56.47 1,963,926
12/07/2015 55.71 57.856 54.44 54.55 2,965,395
12/04/2015 54.69 61.16 53.75 56.93 9,222,089
12/03/2015 61.49 61.75 56.31 57.88 5,412,049
12/02/2015 60.65 62 59.01 60.46 2,937,471
12/01/2015 63.5 64.95 58.84 59.71 5,393,227
11/30/2015 59 64.27 58.9 62.81 4,348,821
11/27/2015 58.8 58.87 57.13 58.47 839,943
11/25/2015 56.51 58.9 56.51 58.27 1,855,412
11/24/2015 54.7 56.83 54.02 56.32 1,860,506
11/23/2015 59.1 59.68 54.4 54.85 2,284,892
11/20/2015 55.65 60.6 55.6 58.47 3,858,846
11/19/2015 53.7 55.57 52.66 54.98 1,264,344
11/18/2015 51.35 53.58 50.68 53.42 1,429,933
11/17/2015 51.4 53.81 51.03 52.76 1,283,463
11/16/2015 50.18 52.25 49.62 50.85 1,298,114
11/13/2015 51.84 52.2 49.45 50.35 1,947,829
11/12/2015 55 55.17 52.29 52.39 1,236,327
11/11/2015 56.79 57.2397 55.19 55.35 930,771
*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?