Quantcast

Ambarella, Inc. Ordinary Shares Historical Stock Prices

AMBA 
$35.7
*  
0.50
1.42%
Get AMBA Alerts
*Delayed - data as of Jan. 17, 2019  -  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
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 17-OCT-2018 TO 17-JAN-2019

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 35.03 35.84 34.84 35.70 501,378
01/17/2019 35.03 35.84 34.84 35.7 501,821
01/16/2019 36.05 36.2 35.18 35.2 350,702
01/15/2019 36.15 36.54 35.18 35.88 546,455
01/14/2019 37.29 37.29 35.52 36.22 666,294
01/11/2019 37.44 38.71 37.25 37.85 526,425
01/10/2019 36.72 37.72 36.21 37.67 350,289
01/09/2019 36.69 37.41 36.63 36.99 658,696
01/08/2019 37.18 37.75 36.39 36.58 770,887
01/07/2019 36.28 36.81 35.6109 36.77 817,773
01/04/2019 34.97 36.44 34.8 36.11 511,000
01/03/2019 35.21 35.35 33.88 34.37 504,062
01/02/2019 34.25 36.98 34.25 36.03 721,578
12/31/2018 35.19 35.74 34.61 34.98 412,552
12/28/2018 35.13 35.88 34.54 35.18 336,693
12/27/2018 34.18 35.2 33.715 35.2 425,879
12/26/2018 33.49 34.78 32.51 34.74 684,734
12/24/2018 32.7 34.51 32.31 33.31 608,612
12/21/2018 35.54 35.9 34.27 34.33 1,052,929
12/20/2018 36.55 37 34.1 35.47 887,607
12/19/2018 37.67 38.5 36.285 36.51 649,820
12/18/2018 37.38 38.645 36.6 37.65 725,635
12/17/2018 37.49 38.94 37.02 37.08 626,603
12/14/2018 37.62 38.5 37.52 37.61 409,809
12/13/2018 39.25 39.31 37.56 38.08 634,651
12/12/2018 39.71 40 38.9 39.02 638,871
12/11/2018 39 40.48 38.6611 39.05 581,305
12/10/2018 37.47 39.07 37.41 38.68 630,720
12/07/2018 39.22 40.02 37.45 38.09 727,650
12/06/2018 39.27 40.28 38.58 39.4 1,115,447
12/04/2018 41.61 42.23 40.01 40.2 872,787
12/03/2018 40.85 42.79 40.31 42.35 1,799,109
11/30/2018 38.5 40.65 37.2 39.99 5,796,102
11/29/2018 34.33 35.15 33.67 33.75 1,265,204
11/28/2018 33.5 34.95 33.28 34.65 936,146
11/27/2018 33.51 34.36 33.07 33.34 576,705
11/26/2018 33.82 34.48 33.51 33.93 928,659
11/23/2018 32.23 33.92 32.23 33.56 299,603
11/21/2018 32.7 33.58 32.64 32.65 322,003
11/20/2018 30.3 32.5 30 32.23 733,811
11/19/2018 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
*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