Ambarella, Inc. Historical Stock Prices

AMBA 
$52.05
*  
0.72
1.4%
Get AMBA Alerts
*Delayed - data as of Dec. 24, 2014  -  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 24-SEP-2014 TO 24-DEC-2014

Date Open High Low Close / Last Volume
16:00  51.50  52.17  51  52.05 596,552
12/24/2014 51.5 52.17 51 52.05 596,552
12/23/2014 51.96 52.8 50.91 51.33 1,758,699
12/22/2014 47.83 51.705 47.63 50.79 2,182,335
12/19/2014 49.26 49.5 47.2 47.85 1,878,472
12/18/2014 48.18 50.19 47.4076 48.56 2,486,263
12/17/2014 45.93 47.13 45.2 46.72 1,909,383
12/16/2014 45.52 47.8 44.45 45.78 2,030,345
12/15/2014 47.89 48 45.2 46.13 2,021,877
12/12/2014 48.5 48.61 46.3 46.33 2,107,202
12/11/2014 51.75 52.47 47.25 47.965 3,447,304
12/10/2014 52.44 53.879 51 51.12 1,678,554
12/09/2014 48.13 52.98 46.35 52.51 3,091,469
12/08/2014 54.4 54.99 50.53 51.04 3,324,245
12/05/2014 53.79 55.58 52 54.69 5,052,562
12/04/2014 57.65 58 54.76 55.63 3,577,252
12/03/2014 53.31 56.41 53.31 56.23 2,700,288
12/02/2014 52 53.56 51.06 53.1 1,850,350
12/01/2014 54.98 55.885 49.57 50.69 3,242,297
11/28/2014 56 56.88 54.29 55 1,674,183
11/26/2014 51.2 54.9 51.196 54.85 2,398,941
11/25/2014 51.78 52.4 51.08 51.19 892,137
11/24/2014 49.76 51.6 49.7525 51.51 1,046,303
11/21/2014 51.5 51.5 49.38 49.63 1,019,458
11/20/2014 48.5 50.836 47.5 50.6 1,347,560
11/19/2014 50.97 51.35 49 49.71 2,202,988
11/18/2014 49.59 53 49.59 49.67 3,721,052
11/17/2014 48.23 49.33 47.94 48.78 1,325,761
11/14/2014 47.8 48.4 47.11 47.84 1,014,990
11/13/2014 49.69 50.09 47.51 47.74 1,354,545
11/12/2014 48.95 50.15 48.95 49.39 1,166,895
11/11/2014 49 50.47 48.2901 49.19 1,307,044
11/10/2014 46.97 49.323 46.41 49.21 1,966,372
11/07/2014 46.08 47.18 44.7001 47.14 1,620,022
11/06/2014 44.93 46.2299 44.23 46.01 1,237,613
11/05/2014 45.9 46.3299 44.37 44.71 1,136,970
11/04/2014 47.2 47.94 45.15 45.48 1,843,297
11/03/2014 44.47 47.91 44.2 47.56 3,007,440
10/31/2014 43.8 45.25 43.03 44.29 2,905,976
10/30/2014 42.51 42.94 41.05 41.8 1,081,647
10/29/2014 41.44 42.55 41 42.35 1,373,113
10/28/2014 39.8 41.552 39.8 41.44 1,304,948
10/27/2014 40.38 40.95 39.2265 39.53 1,597,200
10/24/2014 41.08 41.7799 40.41 41.2 946,380
10/23/2014 41.33 42.3 40.61 41.38 1,395,990
10/22/2014 42.1 42.859 40.56 40.59 1,375,727
10/21/2014 40.08 41.61 39.52 41.46 1,523,300
10/20/2014 38.33 39.42 38 39.18 1,007,446
10/17/2014 39.99 40.16 38.3 38.44 1,353,232
10/16/2014 37.94 39.59 37.55 38.76 1,597,606
10/15/2014 35.01 38.86 34.5 38.6 2,595,011
10/14/2014 35.95 36.99 34.8101 35.66 1,525,685
10/13/2014 36.55 36.99 33.71 35.24 2,941,994
10/10/2014 40.7 41 36 36.42 5,150,585
10/09/2014 43.6 43.7746 41.77 41.88 1,490,458
10/08/2014 41.91 43.92 41.45 43.78 1,705,746
10/07/2014 43.35 43.54 41.73 41.79 2,054,149
10/06/2014 43.44 44.48 42.8301 43.75 2,693,399
10/03/2014 42.75 43.75 42 42.05 1,833,070
10/02/2014 41.25 42.15 39.35 42.1 3,406,794
10/01/2014 43.65 44.4 40.28 41.51 3,010,256
09/30/2014 45.5 46.78 43.33 43.67 4,558,653
09/29/2014 41.24 44.5 40.62 44.47 4,074,657
09/26/2014 40.15 42.4686 40.1 41.79 2,229,675
09/25/2014 41.1 41.1 39.195 39.73 1,498,948
09/24/2014 41.75 42.46 40.1 41.1 2,003,342
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?