Ambarella, Inc. Historical Stock Prices

AMBA 
$96.31
*  
5.49
6.04%
Get AMBA Alerts
*Delayed - data as of Aug. 28, 2015  -  Find a broker to begin trading AMBA now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    AMBA Pre-Market
 
 
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-MAY-2015 TO 28-AUG-2015

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  89.96  96.88  89.75  96.31 3,245,811
08/28/2015 89.95 96.88 89.75 96.31 3,233,246
08/27/2015 93.41 94.4 89.25 90.82 3,324,594
08/26/2015 89.5 90.97 83.81 89.46 2,874,639
08/25/2015 94.9 95 86.5001 87 2,910,626
08/24/2015 75 94 71 87.58 5,414,963
08/21/2015 93 93 86.28 89.76 8,350,565
08/20/2015 102.02 103.999 96.66 97.04 3,091,711
08/19/2015 103.81 106.1299 100.63 104.64 2,025,928
08/18/2015 107.66 108.97 104.95 105.32 1,497,753
08/17/2015 107.66 109.71 106.53 108.72 1,287,093
08/14/2015 109.51 110.747 107.0701 108.62 1,442,179
08/13/2015 111.5 111.7 108.17 109.16 1,725,001
08/12/2015 110 112.3 104.26 110.05 3,849,640
08/11/2015 117.27 118.8 110.5 112.94 2,900,120
08/10/2015 116.25 119.99 114.5 118.21 2,720,114
08/07/2015 113.83 114.99 111.2903 114.98 1,760,246
08/06/2015 114.46 115.9699 110.51 113.28 1,695,141
08/05/2015 115.89 116.73 114.05 115.05 1,798,030
08/04/2015 112.3 115.1999 110.17 114.65 2,339,569
08/03/2015 116 117.7 112.45 113.1 2,667,944
07/31/2015 116.63 119.64 114.84 115.87 2,890,123
07/30/2015 117.01 117.23 114.5 115.8 2,559,152
07/29/2015 119.96 120.46 115.5 117.72 3,505,489
07/28/2015 122 123.57 117.11 119.26 3,895,158
07/27/2015 120 122.39 114.17 119.45 4,366,267
07/24/2015 126.23 128.5 123.01 124.23 4,080,949
07/23/2015 124.72 129.19 122.22 122.99 5,368,195
07/22/2015 118.64 123.99 115.2501 122.5 4,105,979
07/21/2015 119.24 119.86 115.1 118.18 3,276,476
07/20/2015 112.5 119.8 112.35 117.72 4,093,262
07/17/2015 108.38 111.2 107.52 111.12 2,080,948
07/16/2015 108.11 109.3 106.22 108.17 1,927,397
07/15/2015 108.9 111.4999 105.06 106.21 5,494,221
07/14/2015 101 107.4935 99.685 107.48 3,862,419
07/13/2015 100.49 101 97.82 99.15 1,977,582
07/10/2015 98.39 99.73 97.02 99.61 1,737,934
07/09/2015 99.46 99.9 96.66 96.75 2,136,428
07/08/2015 99 99.99 96.06 97.45 2,677,413
07/07/2015 102.84 102.84 96.42 100.86 3,208,846
07/06/2015 98.66 102.8988 98.13 101.91 1,985,857
07/02/2015 103.05 103.54 99.38 101.21 2,384,242
07/01/2015 104.87 105.5 101.4186 101.88 2,248,809
06/30/2015 102.34 104 100.57 102.69 2,406,142
06/29/2015 97.7 103.7 96 100.81 3,728,303
06/26/2015 106.67 108 101.5 101.57 4,743,328
06/25/2015 103.7 105.94 102.5 104.725 4,271,073
06/24/2015 100.94 102.62 98.53 101.595 4,295,583
06/23/2015 98.29 104.36 98.2 102.3 12,566,200
06/22/2015 112.61 113.4878 93.06 94.36 24,819,420
06/19/2015 127.12 127.12 117.91 119.35 9,704,124
06/18/2015 123.61 128.06 122.23 126.7 5,268,511
06/17/2015 118 123.48 115.55 122.23 4,361,557
06/16/2015 118 119.59 116.01 117.85 2,757,038
06/15/2015 116.38 120.77 116.0101 117.49 4,649,860
06/12/2015 110.41 120 109.61 118.16 6,155,148
06/11/2015 111.99 113.45 108.6 111.5 4,751,594
06/10/2015 113 115.16 109.51 112.94 5,312,123
06/09/2015 111.4 114.72 108.26 114.04 8,348,248
06/08/2015 103.91 111.88 103.44 108.75 6,078,138
06/05/2015 100 104.12 98.3 103.33 3,004,990
06/04/2015 96.39 100.838 95.66 100.37 4,086,381
06/03/2015 95.16 99.08 94.3 95.66 6,986,350
06/02/2015 94.91 95 90.6501 92.21 4,546,772
06/01/2015 90.97 95.67 90.27 94.52 3,296,557
05/29/2015 90.5 91.8399 88.61 90.21 2,621,364
05/28/2015 90.07 91.27 87.77 88.96 1,679,849
*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?