Quantcast

Ambarella, Inc. Ordinary Shares Historical Stock Prices

AMBA 
$31.85
*  
1.42
4.27%
Get AMBA Alerts
*Delayed - data as of Nov. 19, 2018  -  Find a broker to begin trading AMBA now
Exchange:NASDAQ
Industry: Technology
Community Rating:
View:    AMBA After Hours
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 16-AUG-2018 TO 16-NOV-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 32.99 33.15 31.665 31.85 641,179
11/16/2018 34.1 34.3 32.62 33.27 469,807
11/15/2018 33.51 34.86 33.1478 34.7 357,537
11/14/2018 35.16 35.35 33.47 33.66 375,115
11/13/2018 34 35.185 33.51 34.71 312,839
11/12/2018 34.74 35.2069 33.19 33.87 298,332
11/09/2018 36.28 36.7 34.97 35 303,622
11/08/2018 35.71 37.2 35.37 36.63 239,049
11/07/2018 36.26 36.55 35.54 36.24 385,312
11/06/2018 35.58 36.4 35.35 36.03 213,126
11/05/2018 36.25 36.25 34.79 35.65 296,499
11/02/2018 36.33 36.8 35.25 36.34 367,388
11/01/2018 34.95 36.725 34.81 36.32 485,741
10/31/2018 34.75 35.86 34.57 34.78 550,827
10/30/2018 33.28 34.3627 33.0563 34.3 383,496
10/29/2018 34.03 34.57 32.41 33.3 481,489
10/26/2018 33.11 34.0535 32.58 33.3 483,509
10/25/2018 33.14 34.63 33.14 34.09 463,133
10/24/2018 34.75 34.955 33.08 33.11 724,488
10/23/2018 32.7 35.48 32.58 34.78 1,078,745
10/22/2018 32.87 33.66 32.73 33.49 500,573
10/19/2018 33.87 34.49 32.6739 32.81 544,379
10/18/2018 35.3 35.49 33.62 33.86 467,646
10/17/2018 35.62 36.3 35.07 35.57 301,339
10/16/2018 34.52 35.73 34.27 35.64 765,092
10/15/2018 33.5 34.6 32.89 34.2 503,557
10/12/2018 33.26 34.535 32.94 33.66 628,816
10/11/2018 31.63 33.42 31.41 32.86 1,104,084
10/10/2018 33.72 33.97 31.655 31.84 1,376,809
10/09/2018 34.6 35.0239 33.81 33.9 514,893
10/08/2018 34.98 35.3699 34.201 34.69 481,467
10/05/2018 36.39 36.79 34.55 35.08 1,175,007
10/04/2018 37.17 37.34 36.12 36.38 616,453
10/03/2018 38.02 38.12 37.09 37.32 640,164
10/02/2018 38.55 38.65 37.75 38.03 619,556
10/01/2018 38.93 39.8 38.415 38.68 1,006,981
09/28/2018 38.45 38.91 37.81 38.68 586,905
09/27/2018 38.07 39.18 37.79 38.51 721,719
09/26/2018 37.91 38.73 37.75 38.03 408,702
09/25/2018 38.49 38.61 37.815 37.87 519,429
09/24/2018 38.39 38.84 37.7754 38.55 392,999
09/21/2018 37.77 38.815 37.05 38.48 953,465
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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for AMBA

Research Brokers before you trade

Want to trade FX?

Smart Portfolio