Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Ambarella Inc
(NQ:
AMBA
)
49.01
+1.13 (+2.36%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 17, 2024
48.06
49.58
47.75
49.01
790,263
+1.13(+2.36%)
May 16, 2024
46.78
48.08
46.68
47.88
383,373
+1.08(+2.31%)
May 15, 2024
47.05
47.05
46.07
46.80
364,137
+0.60(+1.30%)
May 14, 2024
46.76
46.76
45.95
46.20
766,097
+0.23(+0.50%)
May 13, 2024
46.22
47.66
45.70
45.97
851,711
+0.12(+0.26%)
May 10, 2024
46.63
46.87
45.40
45.85
387,191
-0.45(-0.97%)
May 09, 2024
46.08
46.70
45.36
46.30
709,255
+0.04(+0.09%)
May 08, 2024
46.59
47.48
46.19
46.26
475,705
-1.09(-2.30%)
May 07, 2024
47.91
48.23
47.34
47.35
279,632
-0.47(-0.98%)
May 06, 2024
48.34
48.53
47.52
47.82
381,958
-0.03(-0.06%)
May 03, 2024
48.23
48.71
47.44
47.85
348,393
+0.96(+2.05%)
May 02, 2024
46.46
46.98
44.73
46.89
769,310
+1.33(+2.92%)
May 01, 2024
45.18
47.25
44.52
45.56
480,436
-0.41(-0.89%)
Apr 30, 2024
44.69
46.53
44.69
45.97
953,880
+0.73(+1.61%)
Apr 29, 2024
43.17
45.48
43.13
45.24
724,347
+2.15(+4.99%)
Apr 26, 2024
42.25
43.62
42.21
43.09
596,935
+0.79(+1.87%)
Apr 25, 2024
42.43
43.22
42.12
42.30
609,493
-0.26(-0.61%)
Apr 24, 2024
42.04
43.00
42.00
42.56
776,266
+1.31(+3.18%)
Apr 23, 2024
40.90
41.74
40.79
41.25
671,853
+0.20(+0.49%)
Apr 22, 2024
41.27
41.57
40.31
41.05
531,024
+0.06(+0.15%)
Apr 19, 2024
42.14
42.58
40.76
40.99
661,566
-1.45(-3.42%)
Apr 18, 2024
43.50
43.50
42.27
42.44
490,306
-1.22(-2.79%)
Apr 17, 2024
44.86
45.17
43.23
43.66
506,996
-0.83(-1.87%)
Apr 16, 2024
45.00
45.10
44.00
44.49
918,996
-1.10(-2.41%)
Apr 15, 2024
46.26
46.37
45.15
45.59
718,180
-0.60(-1.30%)
Apr 12, 2024
46.97
47.37
46.10
46.19
679,539
-1.56(-3.27%)
Apr 11, 2024
47.94
48.30
47.29
47.75
715,626
+0.13(+0.27%)
Apr 10, 2024
48.80
49.13
47.18
47.62
536,914
-2.60(-5.18%)
Apr 09, 2024
48.77
50.40
48.77
50.22
390,617
+1.82(+3.76%)
Apr 08, 2024
48.26
49.13
48.01
48.40
284,029
+0.53(+1.11%)
Apr 05, 2024
48.68
49.16
47.78
47.87
348,510
-1.00(-2.05%)
Apr 04, 2024
50.42
50.83
48.64
48.87
374,434
-0.78(-1.57%)
Apr 03, 2024
48.25
50.37
48.21
49.65
445,487
+0.68(+1.39%)
Apr 02, 2024
49.36
49.63
48.67
48.97
464,837
-1.12(-2.24%)
Apr 01, 2024
50.82
51.48
49.95
50.09
499,064
-0.68(-1.34%)
Mar 28, 2024
51.47
52.27
50.67
50.77
398,622
-0.50(-0.98%)
Mar 27, 2024
50.82
51.36
49.70
51.27
389,463
+0.97(+1.93%)
Mar 26, 2024
51.80
52.13
50.11
50.30
399,412
-1.07(-2.08%)
Mar 25, 2024
49.18
51.53
49.11
51.37
462,589
+1.75(+3.53%)
Mar 22, 2024
49.99
50.13
49.26
49.62
479,125
-0.85(-1.68%)
Mar 21, 2024
51.83
52.14
50.43
50.47
495,084
-0.24(-0.47%)
Mar 20, 2024
49.47
50.85
48.46
50.71
651,334
+1.07(+2.16%)
Mar 19, 2024
48.75
49.93
48.31
49.64
505,948
+0.40(+0.81%)
Mar 18, 2024
49.95
50.35
48.73
49.24
768,500
+0.09(+0.18%)
Mar 15, 2024
50.00
50.72
49.13
49.15
1,148,015
-1.81(-3.55%)
Mar 14, 2024
52.83
53.24
50.52
50.96
640,503
-2.10(-3.96%)
Mar 13, 2024
55.01
55.48
52.92
53.06
603,497
-2.47(-4.45%)
Mar 12, 2024
55.46
56.12
54.60
55.53
580,932
+0.07(+0.13%)
Mar 11, 2024
55.65
56.72
55.36
55.46
405,082
-0.67(-1.19%)
Mar 08, 2024
58.52
58.63
55.67
56.13
611,950
-1.69(-2.92%)
Mar 07, 2024
56.64
58.77
56.61
57.82
561,661
+1.86(+3.32%)
Mar 06, 2024
56.37
57.96
55.46
55.96
456,132
+0.59(+1.07%)
Mar 05, 2024
56.13
56.77
55.00
55.37
452,677
-1.48(-2.60%)
Mar 04, 2024
57.82
58.20
56.77
56.85
470,898
-0.31(-0.54%)
Mar 01, 2024
56.20
58.29
55.25
57.16
658,458
+1.31(+2.35%)
Feb 29, 2024
59.31
59.87
55.59
55.85
1,166,177
-2.14(-3.69%)
Feb 28, 2024
65.00
65.39
56.59
57.99
1,628,532
+0.03(+0.05%)
Feb 27, 2024
56.98
58.56
56.98
57.96
832,275
+1.14(+2.01%)
Feb 26, 2024
55.48
57.85
55.35
56.82
584,540
+1.56(+2.82%)
Feb 23, 2024
54.77
55.64
53.94
55.26
458,711
+0.32(+0.58%)
Feb 22, 2024
55.18
55.53
54.20
54.94
442,293
+0.97(+1.80%)
Feb 21, 2024
53.57
54.08
52.78
53.97
273,258
-0.28(-0.52%)
Feb 20, 2024
52.55
54.26
52.16
54.25
512,636
+0.90(+1.69%)
Feb 16, 2024
53.99
54.66
53.15
53.35
1,214,797
-1.15(-2.11%)
Feb 15, 2024
54.95
55.20
54.22
54.50
328,856
+0.24(+0.44%)
Feb 14, 2024
53.14
54.67
53.05
54.26
480,277
+2.01(+3.85%)
Feb 13, 2024
52.83
53.64
51.51
52.25
545,053
-3.17(-5.72%)
Feb 12, 2024
55.62
56.63
55.28
55.42
356,987
+0.14(+0.25%)
Feb 09, 2024
54.76
56.26
54.63
55.28
423,036
+0.63(+1.15%)
Feb 08, 2024
53.14
55.72
53.14
54.65
1,097,278
+1.38(+2.59%)
Feb 07, 2024
53.80
53.97
52.58
53.27
361,169
+0.14(+0.26%)
Feb 06, 2024
52.23
53.14
51.93
53.13
428,592
+0.81(+1.55%)
Feb 05, 2024
51.79
52.86
50.84
52.32
444,785
+0.33(+0.63%)
Feb 02, 2024
51.25
52.20
50.86
51.99
277,434
+0.07(+0.13%)
Feb 01, 2024
53.13
53.23
51.53
51.92
606,126
-0.64(-1.22%)
Jan 31, 2024
54.54
54.66
52.44
52.56
474,227
-2.40(-4.37%)
Jan 30, 2024
56.00
56.52
54.42
54.96
262,228
-1.56(-2.76%)
Jan 29, 2024
54.67
56.64
54.29
56.52
365,507
+1.75(+3.20%)
Jan 26, 2024
55.86
56.04
54.18
54.77
472,137
-1.58(-2.80%)
Jan 25, 2024
58.26
58.26
56.28
56.35
279,638
-0.63(-1.11%)
Jan 24, 2024
58.25
58.43
56.95
56.98
393,836
-0.86(-1.49%)
Jan 23, 2024
57.21
58.05
56.80
57.84
530,691
+0.84(+1.47%)
Jan 22, 2024
56.39
57.88
56.28
57.00
501,447
+1.27(+2.28%)
Jan 19, 2024
56.06
56.48
55.45
55.73
577,098
+0.48(+0.87%)
Jan 18, 2024
55.29
55.80
54.37
55.25
375,560
+1.17(+2.16%)
Jan 17, 2024
54.15
54.24
53.00
54.08
580,952
-0.92(-1.67%)
Jan 16, 2024
55.79
56.12
54.70
55.00
664,083
-1.41(-2.50%)
Jan 12, 2024
58.69
59.18
56.39
56.41
410,260
-1.78(-3.06%)
Jan 11, 2024
57.75
58.57
57.08
58.19
395,849
+0.41(+0.71%)
Jan 10, 2024
58.00
58.57
56.25
57.78
606,930
-0.10(-0.17%)
Jan 09, 2024
56.76
58.77
56.50
57.88
489,608
+0.47(+0.82%)
Jan 08, 2024
55.50
57.84
55.35
57.41
499,697
+2.34(+4.25%)
Jan 05, 2024
54.50
56.20
54.01
55.07
499,567
+0.57(+1.05%)
Jan 04, 2024
53.79
56.08
53.50
54.50
933,197
-2.21(-3.90%)
Jan 03, 2024
57.59
58.07
56.20
56.71
754,896
-3.43(-5.70%)
Jan 02, 2024
60.36
61.49
59.35
60.14
402,985
-1.15(-1.88%)
Dec 29, 2023
62.21
62.61
61.04
61.29
300,985
-1.17(-1.87%)
Dec 28, 2023
62.52
63.00
62.14
62.46
590,704
-0.25(-0.40%)
Dec 27, 2023
63.60
63.60
62.28
62.71
225,805
-0.42(-0.67%)
Dec 26, 2023
63.14
63.76
62.72
63.13
267,904
+0.47(+0.75%)
Dec 22, 2023
63.10
63.62
62.51
62.66
472,001
-0.05(-0.08%)
Dec 21, 2023
62.54
63.00
61.85
62.71
371,266
+1.34(+2.18%)
Dec 20, 2023
62.54
63.65
61.32
61.37
555,876
-1.78(-2.82%)
Dec 19, 2023
62.94
63.88
62.56
63.15
831,882
+0.65(+1.04%)
Dec 18, 2023
64.09
64.09
62.34
62.50
940,873
-1.57(-2.45%)
Dec 15, 2023
64.68
65.37
63.66
64.07
1,506,317
+0.04(+0.06%)
Dec 14, 2023
62.83
64.95
62.82
64.03
898,849
+2.23(+3.61%)
Dec 13, 2023
61.00
62.20
59.76
61.80
699,862
+0.93(+1.54%)
Dec 12, 2023
61.50
61.90
60.68
60.87
381,037
-0.57(-0.94%)
Dec 11, 2023
58.27
62.07
58.09
61.44
574,516
+3.62(+6.26%)
Dec 08, 2023
56.83
58.33
56.83
57.82
1,412,163
+0.61(+1.07%)
Dec 07, 2023
57.46
58.08
57.02
57.21
308,063
+0.11(+0.19%)
Dec 06, 2023
57.74
59.70
57.02
57.10
444,565
+0.41(+0.72%)
Dec 05, 2023
57.59
57.81
56.37
56.69
441,974
-1.51(-2.59%)
Dec 04, 2023
58.06
58.22
56.31
58.20
564,759
-0.31(-0.53%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.