Ambarella Inc (AMBA) Historical Stock Data
59.07 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AMBA is down -0.02% a day on average. There have been 13 days where Ambarella Inc closed green and 17 days where AMBA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 58.66 | 59.07 | ↑$0.41 (0.70%) | 57.85 | 59.21 | 208.63K |
| 2024-11-19 | 56.78 | 59.03 | ↑$2.25 (3.96%) | 56.78 | 59.14 | 307.50K |
| 2024-11-18 | 57.48 | 57.44 | ↓$0.04 (-0.07%) | 56.60 | 59.25 | 350.83K |
| 2024-11-15 | 57.90 | 56.92 | ↓$0.98 (-1.69%) | 56.40 | 57.90 | 315.73K |
| 2024-11-14 | 58.56 | 58.50 | ↓$0.06 (-0.10%) | 57.94 | 59.25 | 321.13K |
| 2024-11-13 | 59.64 | 58.22 | ↓$1.42 (-2.38%) | 57.96 | 60.19 | 242.48K |
| 2024-11-12 | 60.90 | 59.71 | ↓$1.19 (-1.95%) | 59.25 | 62.15 | 300.19K |
| 2024-11-11 | 61.68 | 61.66 | ↓$0.02 (-0.03%) | 59.89 | 62.00 | 405.32K |
| 2024-11-08 | 61.19 | 61.67 | ↑$0.48 (0.78%) | 60.52 | 62.41 | 405.44K |
| 2024-11-07 | 60.85 | 61.45 | ↑$0.60 (0.99%) | 60.46 | 62.06 | 381.98K |
| 2024-11-06 | 59.06 | 60.28 | ↑$1.22 (2.07%) | 58.09 | 60.85 | 516.59K |
| 2024-11-05 | 56.82 | 56.70 | ↓$0.12 (-0.21%) | 56.24 | 57.82 | 352K |
| 2024-11-04 | 57.36 | 57.08 | ↓$0.28 (-0.49%) | 56.83 | 58.27 | 257.15K |
| 2024-11-01 | 56.54 | 57.87 | ↑$1.33 (2.35%) | 56.54 | 58.47 | 284.18K |
| 2024-10-31 | 58.99 | 56.19 | ↓$2.80 (-4.75%) | 56.16 | 58.99 | 288.98K |
| 2024-10-30 | 60.24 | 59.22 | ↓$1.02 (-1.69%) | 59.11 | 60.89 | 285.27K |
| 2024-10-29 | 58.99 | 61.53 | ↑$2.54 (4.31%) | 58.89 | 61.67 | 345.72K |
| 2024-10-28 | 57.73 | 59.33 | ↑$1.60 (2.77%) | 57.52 | 60.00 | 281.90K |
| 2024-10-25 | 57.77 | 57.75 | ↓$0.02 (-0.03%) | 57.50 | 58.84 | 279.08K |
| 2024-10-24 | 58.44 | 57.31 | ↓$1.13 (-1.93%) | 56.41 | 58.64 | 212.92K |
| 2024-10-23 | 57.28 | 57.88 | ↑$0.60 (1.05%) | 56.99 | 58.94 | 374.41K |
| 2024-10-22 | 57.01 | 57.34 | ↑$0.33 (0.58%) | 56.60 | 57.79 | 192.04K |
| 2024-10-21 | 57.53 | 57.26 | ↓$0.27 (-0.47%) | 55.87 | 58.00 | 299.25K |
| 2024-10-18 | 58.09 | 58.26 | ↑$0.17 (0.29%) | 57.46 | 59.11 | 287.19K |
| 2024-10-17 | 58.96 | 57.49 | ↓$1.47 (-2.49%) | 57.09 | 58.96 | 330.26K |
| 2024-10-16 | 58.59 | 57.28 | ↓$1.31 (-2.24%) | 56.83 | 58.61 | 216.87K |
| 2024-10-15 | 60.35 | 57.79 | ↓$2.56 (-4.24%) | 57.64 | 60.98 | 397.28K |
| 2024-10-14 | 60.17 | 60.09 | ↓$0.08 (-0.13%) | 59.99 | 61.11 | 260.19K |
| 2024-10-11 | 58.00 | 59.64 | ↑$1.64 (2.83%) | 57.78 | 60.31 | 295.09K |
| 2024-10-10 | 57.89 | 58.82 | ↑$0.93 (1.61%) | 57.60 | 59.43 | 357.25K |
Create an account or log in to view more rows.
$AMBA Waiting waiting waiting — you know for what !!! Announcement!!!
$AMBA Not Selling
Hodling for thousands!
$AMBA Tendie tickets on discount today!!!
$AMBA Growth/Value
$AMBA im in.
$AMBA dont be a POS today
$AMBA oversold
$AMBA it's just a matter of time and patience...
$AMBA lock and load
$AMBA Hold on to your Butts.