Ambarella, Inc. Historical Stock Prices

AMBA 
$64.22
*  
0.17
0.26%
Get AMBA Alerts
*Delayed - data as of Mar. 6, 2015  -  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: 1 Year, From 06-MAR-2014 TO 06-MAR-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  64.39  65.37  63.22  64.22 2,302,152
03/06/2015 64.39 65.37 63.22 64.22 2,299,761
03/05/2015 67.76 67.83 64.08 64.39 3,837,247
03/04/2015 66.97 68.5 64.3 67.49 8,214,998
03/03/2015 62 63.2 58.771 63.05 4,384,712
03/02/2015 58.25 61.692 58.05 61.65 2,981,220
02/27/2015 58 59.905 57.34 57.39 1,902,877
02/26/2015 57.5 58.11 57 58.01 1,231,049
02/25/2015 57.7 57.9899 55.68 56.64 1,737,006
02/24/2015 55 58.41 54.95 57.7 2,499,650
02/23/2015 51.7 54.91 51.6001 54.91 1,342,863
02/20/2015 51.2 52 50.8101 51.75 1,160,756
02/19/2015 52.05 52.27 51 51.37 875,475
02/18/2015 52.74 52.83 50.6 51.68 1,056,631
02/17/2015 50.01 53.45 48.5 52.65 2,763,289
02/13/2015 55.17 55.5399 50 50.71 4,896,020
02/12/2015 55.25 55.75 54.05 55.17 1,213,798
02/11/2015 56.43 56.88 54.8 54.84 1,178,096
02/10/2015 56.43 56.52 54.8101 56.25 1,385,445
02/09/2015 56.14 56.3906 54.75 55.58 1,103,259
02/06/2015 56.76 57.69 55.25 56.02 2,464,731
02/05/2015 56.53 59.99 56.0752 59.21 2,203,652
02/04/2015 56.22 57.1437 55.51 56.52 768,727
02/03/2015 56.7 57.78 55.4486 56.72 1,198,055
02/02/2015 55.5 57.25 54.321 56.61 1,044,829
01/30/2015 56.11 57.92 55 55.31 1,358,940
01/29/2015 56.94 57.7988 54.6 56.68 1,375,337
01/28/2015 58.75 59.1099 56.91 57 965,389
01/27/2015 56 58.83 55.75 57.82 1,053,934
01/26/2015 56.77 58.4 55.92 57.84 1,069,681
01/23/2015 57.99 57.99 54.9 56.48 1,754,308
01/22/2015 59.47 59.69 56.58 58.4 1,232,518
01/21/2015 59.48 60.44 57.91 59.11 1,077,900
01/20/2015 58.41 59.99 56.25 59.22 1,789,510
01/16/2015 53.4 56.64 53.38 56.46 1,727,977
01/15/2015 58.43 59.13 53.5 53.61 2,070,423
01/14/2015 57 59.2 55.1 57.95 2,634,037
01/13/2015 62.48 63.2 59.31 60.27 2,931,750
01/12/2015 62.89 62.9 60.77 61.9 1,592,651
01/09/2015 60.1 62.82 59.59 61.83 3,543,682
01/08/2015 59.15 60 57.2 60 3,279,423
01/07/2015 53.9 60 53.9 60 4,004,367
01/06/2015 51.52 53 50.05 52.88 1,591,825
01/05/2015 51.09 52.11 50.24 50.67 1,235,784
01/02/2015 52 52.45 48.87 51.02 1,326,116
12/31/2014 52.8 53.25 50.66 50.72 1,098,017
12/30/2014 53.8 55.45 52.251 52.4 1,457,138
12/29/2014 52.92 54.47 52 54.04 2,476,973
12/26/2014 52.95 56.01 52.53 55.94 2,774,819
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
09/23/2014 39.27 42.77 39.04 40.98 2,997,894
09/22/2014 38.94 39.91 38.44 39.59 1,532,879
09/19/2014 40.52 40.9 38.4801 38.75 2,931,048
09/18/2014 37.93 40.9499 37.78 40.26 4,018,942
09/17/2014 37 38.0919 36.97 37.55 1,288,401
09/16/2014 33.65 37.19 33.35 37.02 1,846,135
09/15/2014 36.98 37.15 34.1 34.42 2,293,812
09/12/2014 37.66 37.8999 36.74 36.87 855,139
09/11/2014 37.44 37.78 36.6148 37.5 1,141,034
09/10/2014 37.71 38 36.06 37.43 1,793,081
09/09/2014 39.08 39.8 37.56 37.69 2,491,347
09/08/2014 37.17 39.4 37.17 38.92 3,276,770
09/05/2014 38.37 39.1599 36.42 36.9 6,946,862
09/04/2014 35.04 36.09 34.61 35.77 2,102,256
09/03/2014 35.61 36.72 34.2 35.72 2,172,833
09/02/2014 34.5 36.2595 34.151 35.25 2,505,056
08/29/2014 32.93 34.3 32.5 34.25 1,369,923
08/28/2014 32.7 33.32 31.37 32.82 867,034
08/27/2014 33.01 33.29 32.37 33.12 575,227
08/26/2014 33 34.24 32.16 33.07 1,445,372
08/25/2014 32 33.26 31.85 33.07 1,296,653
08/22/2014 30.95 31.85 30.12 31.83 990,567
08/21/2014 31.2 31.948 30.89 30.98 772,604
08/20/2014 30.57 31.76 30.35 31.26 1,014,085
08/19/2014 30.07 31.32 30.06 30.77 822,155
08/18/2014 29.56 30.4 29.14 30.11 755,722
08/15/2014 30.3 31.305 28.96 29.14 1,242,323
08/14/2014 29.7 30.28 29.7 29.97 864,210
08/13/2014 29.33 30.17 29.05 29.67 848,606
08/12/2014 29.35 30.22 28.9 29.09 658,964
08/11/2014 28.8 29.54 28.58 29.4 596,373
08/08/2014 28.62 29.14 28.3 28.73 430,402
08/07/2014 28.42 29.39 28.42 28.65 486,754
08/06/2014 27.96 29.164 27.8575 28.18 924,860
08/05/2014 27.89 28.59 27.58 28.31 470,450
08/04/2014 28.83 28.8799 28.02 28.14 534,887
08/01/2014 28.42 28.85 27.4 28.67 871,653
07/31/2014 29.28 29.8 28.5 28.61 704,458
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
*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?