Ambarella, Inc. Historical Stock Prices

AMBA 
$29.1501
*  
0.4999
1.69%
Get AMBA Alerts
*Delayed - data as of Jul. 31, 2014 9:48 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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 30-JUL-2013 TO 30-JUL-2014

Date Open High Low Close / Last Volume
9:48  29.28  29.80  28.82  29.1501 78,324
07/30/2014 28.84 30 28.84 29.65 718,701
07/29/2014 28.36 29.25 28.33 28.61 773,612
07/28/2014 29.61 29.78 27.7 28.5 1,111,605
07/25/2014 30.01 30.2 29.4 29.49 521,391
07/24/2014 29.7 30.42 29.58 30.27 599,165
07/23/2014 29.96 30.3499 29.36 29.64 789,324
07/22/2014 29.81 30.68 29.66 29.95 597,406
07/21/2014 29.81 30.12 29.5 29.61 412,533
07/18/2014 29.53 30.35 29.53 30.01 543,297
07/17/2014 30 30.11 28.66 29.57 1,136,616
07/16/2014 30.86 30.98 30.0501 30.23 365,256
07/15/2014 31.42 31.63 30.05 30.54 569,203
07/14/2014 31.37 31.72 31.082 31.2 444,319
07/11/2014 30.71 31 30.421 30.7 335,147
07/10/2014 29.59 31.39 29.5 30.83 723,248
07/09/2014 30.55 31.38 29.8 31.32 704,584
07/08/2014 31.81 31.81 29.32 30.55 1,274,059
07/07/2014 32.52 32.63 31.32 31.93 787,753
07/03/2014 33.81 33.81 32.21 32.64 937,164
07/02/2014 31.66 33.48 31.56 32.97 2,313,016
07/01/2014 31.49 32.5 31.1501 31.53 1,780,851
06/30/2014 31.6 31.6 30.6 31.18 1,076,492
06/27/2014 30.8 31.2 30.22 31.11 2,274,158
06/26/2014 32.5 32.5 30.2 31.04 2,556,717
06/25/2014 31.53 32.35 30.759 32.3 2,812,390
06/24/2014 30.45 33.25 30.31 31.27 3,743,121
06/23/2014 29.9 30.5 29.51 30.44 1,102,925
06/20/2014 29.21 30.29 29.15 29.74 1,402,119
06/19/2014 28.93 29.52 28.59 29.21 828,503
06/18/2014 28.88 29 27.92 28.93 730,574
06/17/2014 27.56 28.94 27.51 28.91 1,136,253
06/16/2014 26.55 27.6 26.531 27.56 798,607
06/13/2014 27.03 27.199 26.35 26.8 391,455
06/12/2014 26.81 27.5 26.53 26.94 1,028,086
06/11/2014 26.38 26.95 26.11 26.79 849,563
06/10/2014 26.48 26.53 25.51 26.45 752,493
06/09/2014 26.51 27 26.341 26.72 691,016
06/06/2014 25.86 26.67 25.81 26.61 860,207
06/05/2014 24.86 26.07 24.62 25.8 945,767
06/04/2014 25.56 25.67 24.17 24.87 1,580,459
06/03/2014 25.19 25.19 24.12 24.65 1,696,359
06/02/2014 26 26.3499 24.62 24.91 949,101
05/30/2014 26.56 26.76 25.5388 25.94 602,814
05/29/2014 26.92 26.97 26.45 26.58 582,344
05/28/2014 26.42 26.88 26.23 26.68 583,796
05/27/2014 25.9 26.9 25.88 26.51 782,694
05/23/2014 25.07 25.95 25.03 25.9 582,330
05/22/2014 24.19 25.3494 24.15 25.12 709,713
05/21/2014 23.34 24.27 23.0984 24.17 591,146
05/20/2014 24.18 24.5 23.09 23.24 1,217,962
05/19/2014 24.36 25.19 23.97 24.78 745,356
05/16/2014 23.82 24.4 23.55 24.05 451,972
05/15/2014 23.41 23.8399 23.1901 23.68 473,164
05/14/2014 23.87 24.6 23.47 23.51 438,163
05/13/2014 23.37 24.339 23.34 23.81 833,992
05/12/2014 22.44 23.53 22.39 23.34 656,843
05/09/2014 22.13 22.655 21.6001 22.49 548,110
05/08/2014 22.73 23.3 22.1 22.27 894,775
05/07/2014 23 23.37 21.91 22.87 1,028,079
05/06/2014 23.52 23.88 22.84 23.01 697,139
05/05/2014 24.5 24.7 22.49 23.81 2,010,946
05/02/2014 25.05 25.219 24.55 24.74 478,098
05/01/2014 24.9 25.58 24.61 24.83 793,530
04/30/2014 25.19 25.57 24.47 24.85 938,241
04/29/2014 25.5 25.9 24.87 25.46 553,286
04/28/2014 26.37 26.75 24.63 25.28 1,161,130
04/25/2014 27.42 27.62 26.19 26.34 671,897
04/24/2014 28 28.2 27.0501 27.65 460,149
04/23/2014 28.43 28.43 27.26 27.8 723,265
04/22/2014 27.43 28.39 27.4 27.9 858,552
04/21/2014 27.24 27.4714 26.55 27.42 783,964
04/17/2014 26.82 27.85 26.7004 27.24 937,534
04/16/2014 27.08 27.32 26.18 26.66 735,835
04/15/2014 26.35 27.03 25.6 26.85 790,963
04/14/2014 26.36 26.97 26 26.39 509,840
04/11/2014 26.51 27.06 25.71 26.39 850,574
04/10/2014 28 28.07 26.7 27.14 867,002
04/09/2014 26.84 27.48 26.75 27.39 642,695
04/08/2014 26.52 27.09 26.07 26.81 796,704
04/07/2014 26.52 27.49 25.88 26.41 1,141,147
04/04/2014 27.59 28.13 26.09 27.04 1,598,206
04/03/2014 26.66 28.71 26.66 27.23 1,379,555
04/02/2014 26.72 27.15 26.1 26.56 1,202,442
04/01/2014 27 27.31 26.29 26.84 1,046,306
03/31/2014 26.57 27.25 26.4 26.71 891,205
03/28/2014 26.29 27.02 25.9301 26.37 829,327
03/27/2014 26.75 27.5 25.56 26.24 1,184,205
03/26/2014 28.97 29.36 26.78 26.84 1,254,477
03/25/2014 28.26 29 28.05 28.71 946,652
03/24/2014 28.36 28.76 27.15 27.77 1,169,859
03/21/2014 29.43 29.58 27.76 27.88 1,078,678
03/20/2014 28.72 30.34 28.6789 29.04 980,673
03/19/2014 29.65 30.09 28.32 28.69 819,572
03/18/2014 28 29.67 27.865 29.65 792,652
03/17/2014 28.12 28.9 28.04 28.17 704,652
03/14/2014 28.25 28.93 27.4 27.91 1,093,338
03/13/2014 29.72 30.2978 27.85 28.68 1,585,584
03/12/2014 29.19 30.34 29 29.67 1,210,778
03/11/2014 31.14 31.55 28.88 29.29 2,089,104
03/10/2014 31.37 32.31 30.51 31.25 998,367
03/07/2014 33.16 34.5 30.6 31.5 2,521,346
03/06/2014 35 35.1 33.51 34.03 2,086,005
03/05/2014 34.85 35.38 33.41 34.68 1,866,844
03/04/2014 33.4 34.93 33.4 34.85 1,751,253
03/03/2014 32.69 33.45 31.68 33.1 1,461,450
02/28/2014 34.01 34.76 32.2 33.45 1,433,343
02/27/2014 32.64 34.09 32.64 33.91 1,215,199
02/26/2014 31.58 33.25 31.26 32.52 1,204,490
02/25/2014 31.8 32.4099 30.75 31.09 1,088,440
02/24/2014 32.06 32.25 31.55 31.57 812,103
02/21/2014 32 32.7 31.65 31.84 1,183,496
02/20/2014 30.66 31.91 30.33 31.65 848,490
02/19/2014 31.58 32.46 30.5 30.88 1,249,685
02/18/2014 30.24 31.43 29.82 31.26 1,198,862
02/14/2014 29.96 30.3899 29.397 29.97 721,429
02/13/2014 28.64 29.96 27.81 29.9 1,141,293
02/12/2014 29.93 30.7995 28.68 28.91 1,159,406
02/11/2014 28.64 29.87 28.4 29.46 1,870,004
02/10/2014 27.4 28.46 27.32 28.11 1,485,764
02/07/2014 25.76 28.58 25.75 27.27 1,869,565
02/06/2014 27.1 27.15 25.5 25.95 1,708,857
02/05/2014 29.4 29.4632 24.69 27.09 4,840,159
02/04/2014 30.5 30.78 29.27 29.54 1,106,441
02/03/2014 32.11 32.48 30.0601 30.38 1,116,213
01/31/2014 31.29 32.6499 31.06 32.03 717,830
01/30/2014 32.47 33.1 32.2 32.41 832,225
01/29/2014 31.65 32.48 30.75 31.87 1,015,638
01/28/2014 31.37 31.889 30.76 31.37 794,050
01/27/2014 29.61 31.6 29.29 31.2 1,275,611
01/24/2014 30.87 31.05 29.55 29.79 1,061,166
01/23/2014 31.58 31.9188 30.53 31.06 1,063,564
01/22/2014 32.5 32.5 31.51 32.01 751,000
01/21/2014 32.75 32.84 31.44 32.25 1,229,292
01/17/2014 32.7 33.4765 31.37 31.9 1,806,292
01/16/2014 32.12 33.2 32.09 32.42 1,823,234
01/15/2014 32.51 33 30.72 32.03 1,981,935
01/14/2014 29.6 32.4 29.6 31.71 2,543,109
01/13/2014 30.01 30.38 28.77 28.99 1,961,985
01/10/2014 31.34 31.98 28.132 29.31 4,259,347
01/09/2014 32.63 33.28 31.761 32.17 1,874,829
01/08/2014 34.73 34.85 30.88 32.46 5,697,722
01/07/2014 34.56 36.49 34.1 35.61 2,231,915
01/06/2014 34.94 35.02 33.941 34.06 1,982,920
01/03/2014 33.11 34.45 33.09 34.21 1,618,660
01/02/2014 33.98 34 32.25 33.07 2,018,696
12/31/2013 32.4 34.21 32.2 33.89 1,839,413
12/30/2013 32.56 32.59 31.095 32.08 1,492,922
12/27/2013 30.95 32.82 30.77 31.89 2,067,304
12/26/2013 29.2 30.99 28.9 30.65 1,663,155
12/24/2013 28.97 29.45 27.7701 28.79 1,144,453
12/23/2013 29.24 29.42 28.52 28.96 1,534,307
12/20/2013 25.55 28.8288 25.55 27.94 3,822,889
12/19/2013 25 25.49 24.61 25.07 710,176
12/18/2013 24.86 25.07 24.1301 24.99 473,628
12/17/2013 24.43 25.1 24.43 24.84 693,313
12/16/2013 25.05 25.41 24.69 24.73 1,050,333
12/13/2013 24.56 25.1099 24.5 24.81 839,582
12/12/2013 24 24.75 23.9 24.5 1,032,183
12/11/2013 25 25.09 23.64 23.72 1,153,031
12/10/2013 25 25.1 23.92 24.96 1,214,219
12/09/2013 24.8 25.6901 24.72 24.94 860,545
12/06/2013 25.2 25.3 23.55 24.72 1,463,574
12/05/2013 24.13 25.08 23.84 23.98 1,937,514
12/04/2013 23.6 24.25 23.11 24.02 714,939
12/03/2013 24 24 23.29 23.57 898,407
12/02/2013 24.8 24.86 23.3 23.69 1,179,058
11/29/2013 24.96 25.1 24.5 24.8 331,661
11/27/2013 24.52 25.12 24.196 24.79 1,001,095
11/26/2013 23.74 24.75 23.38 24.42 1,230,073
11/25/2013 22.5 23.96 22.46 23.79 1,095,865
11/22/2013 22.94 22.956 22.2 22.45 513,588
11/21/2013 21.82 23.05 21.7601 22.94 800,531
11/20/2013 21.63 21.99 21.31 21.54 360,398
11/19/2013 21.97 22.57 21.31 21.55 652,494
11/18/2013 22.4 23.05 21.85 21.97 1,126,256
11/15/2013 21.88 22.32 21.61 22.29 454,153
11/14/2013 22.32 22.369 21.51 21.78 589,504
11/13/2013 21.34 22.4 21.34 22.32 684,352
11/12/2013 21.67 21.84 21.26 21.51 616,727
11/11/2013 20.7 21.92 20.68 21.85 948,664
11/08/2013 19.64 20.8 19.55 20.54 747,937
11/07/2013 20.69 21.08 19.5704 19.7 952,469
11/06/2013 20.8 21.1376 20.43 20.61 517,771
11/05/2013 20.89 21.37 20.53 20.58 674,098
11/04/2013 20.3 21 20.139 20.97 576,426
11/01/2013 20.48 20.599 19.9 20.12 763,439
10/31/2013 20.04 20.81 19.95 20.55 718,774
10/30/2013 21 21.049 19.2 19.91 2,086,869
10/29/2013 21.09 21.58 21.03 21.5 416,019
10/28/2013 20.83 21.389 20.801 21.07 651,088
10/25/2013 21.76 21.77 20.5 20.74 884,770
10/24/2013 21.41 21.9176 21.23 21.6 616,609
10/23/2013 21.71 21.72 20.8 21.23 724,778
10/22/2013 22.48 22.67 21.4 21.68 923,294
10/21/2013 21.82 22.59 21.71 22.26 1,005,251
10/18/2013 21.93 22 21.17 21.63 1,304,238
10/17/2013 21.54 22.5 21.17 21.86 2,061,382
10/16/2013 20.43 21.08 20.2093 21.03 1,413,257
10/15/2013 19.92 20.33 19.74 20.26 1,058,011
10/14/2013 19.62 20.07 19.44 19.75 506,897
10/11/2013 19.54 20.19 19.43 19.76 1,003,433
10/10/2013 18.52 19.7 18.52 19.45 1,032,141
10/09/2013 18.89 19.15 17.55 18.09 1,446,768
10/08/2013 19.75 20.29 18.3 19.11 1,850,444
10/07/2013 19.87 20.48 19.65 19.68 1,026,038
10/04/2013 19.55 20.05 19.48 19.98 908,758
10/03/2013 20.15 20.16 19.05 19.55 1,395,294
10/02/2013 20.39 20.719 19.9 19.99 1,387,588
10/01/2013 19.63 20.9 19.01 20.57 2,555,614
09/30/2013 19.05 19.78 18.5 19.52 1,163,021
09/27/2013 19.55 19.55 18.92 19.21 1,151,681
09/26/2013 19.6 19.8 18.83 19.52 2,708,399
09/25/2013 17.81 19.5 17.73 19.11 2,948,333
09/24/2013 17.75 17.91 16.91 17.62 868,461
09/23/2013 17.89 18.139 17.54 17.8 519,689
09/20/2013 17.72 18.17 17.57 17.88 689,938
09/19/2013 17.9 18.093 17.57 17.72 490,044
09/18/2013 17.94 18.26 17.75 17.89 727,937
09/17/2013 17.8 18.1551 17.7 17.99 755,041
09/16/2013 18.05 18.35 17.6572 17.8 962,383
09/13/2013 17.42 17.98 17.21 17.83 894,053
09/12/2013 17.7 18 17.42 17.44 946,640
09/11/2013 17.87 17.95 17.33 17.72 857,442
09/10/2013 17.95 18.08 17.16 17.87 1,556,724
09/09/2013 16.7 18 16.7 17.665 2,721,452
09/06/2013 16.98 17.69 16.25 16.66 5,171,737
09/05/2013 15.49 15.75 15.1 15.34 1,493,297
09/04/2013 14.96 15.2 14.712 15.2 530,832
09/03/2013 14.48 14.95 14.48 14.81 459,096
08/30/2013 14.8 14.86 14.31 14.34 461,943
08/29/2013 14.28 14.91 14.28 14.81 588,065
08/28/2013 14.48 14.91 14.101 14.38 558,179
08/27/2013 13.16 14.67 13.16 14.56 1,420,258
08/26/2013 14.75 15.4 13.25 13.42 3,335,102
08/23/2013 14.89 15.286 13.89 15.05 1,492,743
08/22/2013 15.17 15.3155 14.58 14.88 1,041,866
08/21/2013 16.08 16.12 15.044 15.11 1,431,950
08/20/2013 15.57 16.218 15.56 16.12 588,035
08/19/2013 15.9 16.01 15.56 15.58 600,748
08/16/2013 15.95 16.3495 15.75 16.01 752,172
08/15/2013 16.63 16.65 16 16.02 934,654
08/14/2013 16.8 17.06 16.37 16.89 610,627
08/13/2013 17.09 17.36 16.76 16.85 533,741
08/12/2013 16.74 17.42 16.6001 16.98 753,749
08/09/2013 16.59 17.0999 16.58 16.82 843,711
08/08/2013 16.09 16.76 16.016 16.6 988,676
08/07/2013 15.9 16.13 15.61 15.95 779,088
08/06/2013 16.82 16.87 15.9031 16.05 864,495
08/05/2013 16.73 17.24 16.45 16.83 730,834
08/02/2013 15.99 16.79 15.66 16.75 955,086
08/01/2013 16.66 16.8891 15.6 16.03 1,872,423
07/31/2013 15.96 16.85 15.54 16.6 1,396,793
07/30/2013 17.5 17.53 16.03 16.14 2,276,175
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?