Quantcast

Ambarella, Inc. Ordinary Shares Historical Stock Prices

AMBA 
$37.73
*  
1.25
3.43%
Get AMBA Alerts
*Delayed - data as of Sep. 20, 2018  -  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 20-JUN-2018 TO 20-SEP-2018

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 36.61 37.85 36.61 37.73 873,756
09/20/2018 36.61 37.85 36.61 37.73 873,627
09/19/2018 35.54 36.5 35.01 36.48 1,103,556
09/18/2018 36.04 36.17 35.52 35.55 1,115,848
09/17/2018 37.76 38.015 36.03 36.13 1,434,798
09/14/2018 39.2 39.42 37.88 38 815,918
09/13/2018 40.3 40.64 38.771 39 1,003,891
09/12/2018 40 40.57 39.65 40.1 1,002,241
09/11/2018 38.51 40.42 38.06 40.22 1,279,506
09/10/2018 38.76 39.57 38.47 38.69 636,829
09/07/2018 40.2 40.87 38.75 38.87 1,151,991
09/06/2018 38.9 41 38.77 40.64 1,442,186
09/05/2018 38.19 39.24 37.35 38.91 1,426,186
09/04/2018 37.97 38.18 37.0427 38.11 2,242,153
08/31/2018 34.8 40.28 34.33 38.31 10,196,410
08/30/2018 40.01 40.54 39.15 39.75 1,598,077
08/29/2018 39.52 40.58 39.5 40.07 817,931
08/28/2018 39.71 39.86 38.56 39.44 1,031,085
08/27/2018 39.3 40.06 39.16 39.65 671,572
08/24/2018 38.98 39.73 38.935 39.25 566,335
08/23/2018 38.76 39.19 38.5 38.76 650,775
08/22/2018 38.29 38.93 38.12 38.84 397,685
08/21/2018 38.31 38.97 37.9 38.35 593,397
08/20/2018 38.1 38.85 37.6905 38.26 433,511
08/17/2018 37.7 38.14 37.1 38.03 621,500
08/16/2018 37.81 38.35 37.69 37.98 344,252
08/15/2018 37.76 37.98 37.1 37.74 415,035
08/14/2018 37.84 38.13 37.42 37.94 726,147
08/13/2018 38.6 39.0248 37.68 37.85 767,584
08/10/2018 39.12 39.5 38.57 38.72 368,330
08/09/2018 39.3 39.74 39.11 39.57 349,505
08/08/2018 39.7 40.1 39.03 39.45 656,860
08/07/2018 39.15 40.06 38.91 39.75 535,424
08/06/2018 38.66 39.28 38.18 39.17 701,975
08/03/2018 39.6 40.49 38.4 38.62 712,184
08/02/2018 38.59 39.86 38.48 39.51 596,041
08/01/2018 39.04 39.3 38.23 39.03 669,233
07/31/2018 38.58 39.54 38.495 39.18 614,768
07/30/2018 38.81 39.05 37.84 38.31 537,673
07/27/2018 39.6 39.93 38.27 38.75 576,834
07/26/2018 39.04 40.16 38.6 39.58 608,014
07/25/2018 38.53 39.39 38.03 39.35 805,086
07/24/2018 39.3 39.87 38.3244 38.54 1,038,889
07/23/2018 38.75 39.28 37.54 39.25 633,139
07/20/2018 39.63 39.64 38.72 38.79 633,399
07/19/2018 39.04 40.06 38.805 39.76 759,588
07/18/2018 38.49 39.3 38.25 39.11 685,367
07/17/2018 37.37 38.77 37.37 38.51 838,025
07/16/2018 37.91 38.65 37.48 37.62 823,689
07/13/2018 38.83 38.879 37.25 37.91 2,084,299
07/12/2018 39 39.43 38.46 39.03 682,410
07/11/2018 40.1 40.1 38.6792 38.71 780,531
07/10/2018 40.55 40.9875 39.88 40.43 593,445
07/09/2018 40.05 40.55 39.55 40.54 464,441
07/06/2018 39.2 39.98 39.2 39.76 535,765
07/05/2018 38 39.07 37.56 39.04 603,245
07/03/2018 38.24 38.69 37.67 37.98 525,639
07/02/2018 38.4 38.48 37.17 38.09 986,429
06/29/2018 39.12 39.5 38.45 38.61 977,799
06/28/2018 39.99 39.99 38.17 38.79 1,391,828
06/27/2018 41.87 42.13 40.03 40.09 844,385
06/26/2018 41.71 42.24 41.38 41.97 487,684
06/25/2018 43.02 43.02 41.32 41.89 908,027
06/22/2018 43.92 44.229 43.1764 43.24 576,975
06/21/2018 44.46 44.9 43.37 43.68 716,935
06/20/2018 43.28 44.69 43.25 44.32 824,273
*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?

Smart Portfolio