NasdaqGS - Nasdaq Real Time Price USD

Ambarella, Inc. (AMBA)

42.30 -0.26 (-0.61%)
At close: April 25 at 4:00 PM EDT
41.29 -1.01 (-2.39%)
After hours: April 25 at 5:37 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 42.43 43.22 42.12 42.30 42.30 609,500
Apr 24, 2024 42.04 43.00 42.00 42.56 42.56 776,300
Apr 23, 2024 40.90 41.74 40.79 41.25 41.25 671,900
Apr 22, 2024 41.27 41.57 40.31 41.05 41.05 531,000
Apr 19, 2024 42.14 42.58 40.76 40.99 40.99 661,100
Apr 18, 2024 43.50 43.50 42.28 42.44 42.44 490,300
Apr 17, 2024 44.86 45.17 43.23 43.66 43.66 507,000
Apr 16, 2024 45.00 45.10 44.00 44.49 44.49 919,000
Apr 15, 2024 46.26 46.37 45.15 45.59 45.59 718,200
Apr 12, 2024 46.97 47.37 46.10 46.19 46.19 679,500
Apr 11, 2024 47.94 48.30 47.29 47.75 47.75 715,600
Apr 10, 2024 48.80 49.14 47.18 47.62 47.62 536,900
Apr 9, 2024 48.77 50.40 48.77 50.22 50.22 390,800
Apr 8, 2024 48.26 49.14 48.01 48.40 48.40 284,000
Apr 5, 2024 48.68 49.16 47.78 47.87 47.87 348,000
Apr 4, 2024 50.42 50.83 48.64 48.87 48.87 374,400
Apr 3, 2024 48.25 50.37 48.21 49.65 49.65 445,500
Apr 2, 2024 49.36 49.63 48.67 48.97 48.97 464,800
Apr 1, 2024 50.82 51.48 49.95 50.09 50.09 499,100
Mar 28, 2024 51.47 52.27 50.67 50.77 50.77 398,600
Mar 27, 2024 50.82 51.36 49.70 51.27 51.27 389,500
Mar 26, 2024 51.80 52.13 50.11 50.30 50.30 399,400
Mar 25, 2024 49.18 51.53 49.11 51.37 51.37 462,600
Mar 22, 2024 49.99 50.13 49.26 49.62 49.62 479,100
Mar 21, 2024 51.83 52.14 50.43 50.47 50.47 494,900
Mar 20, 2024 49.47 50.85 48.46 50.71 50.71 651,300
Mar 19, 2024 48.75 49.93 48.31 49.64 49.64 505,900
Mar 18, 2024 49.95 50.35 48.73 49.24 49.24 768,400
Mar 15, 2024 50.00 50.72 49.13 49.15 49.15 1,148,000
Mar 14, 2024 52.83 53.24 50.52 50.96 50.96 640,500
Mar 13, 2024 55.01 55.49 52.92 53.06 53.06 603,500
Mar 12, 2024 55.46 56.12 54.60 55.53 55.53 580,900
Mar 11, 2024 55.65 56.72 55.36 55.46 55.46 405,100
Mar 8, 2024 58.52 58.63 55.67 56.13 56.13 611,900
Mar 7, 2024 56.64 58.77 56.61 57.82 57.82 561,700
Mar 6, 2024 56.37 57.96 55.46 55.96 55.96 456,100
Mar 5, 2024 56.13 56.77 55.00 55.37 55.37 358,500
Mar 4, 2024 57.82 58.20 56.77 56.85 56.85 470,900
Mar 1, 2024 56.20 58.29 55.25 57.16 57.16 658,500
Feb 29, 2024 59.31 59.87 55.59 55.85 55.85 1,166,000
Feb 28, 2024 65.00 65.39 56.59 57.99 57.99 1,629,000
Feb 27, 2024 56.98 58.56 56.98 57.96 57.96 840,100
Feb 26, 2024 55.48 57.85 55.35 56.82 56.82 584,600
Feb 23, 2024 54.77 55.64 53.94 55.26 55.26 458,700
Feb 22, 2024 55.18 55.53 54.20 54.94 54.94 444,900
Feb 21, 2024 53.57 54.08 52.78 53.97 53.97 273,600
Feb 20, 2024 52.55 54.26 52.16 54.25 54.25 512,600
Feb 16, 2024 53.99 54.66 53.15 53.35 53.35 1,214,800
Feb 15, 2024 54.95 55.20 54.22 54.50 54.50 328,900
Feb 14, 2024 53.14 54.67 53.05 54.26 54.26 480,300
Feb 13, 2024 52.83 53.64 51.51 52.25 52.25 545,100
Feb 12, 2024 55.62 56.63 55.28 55.42 55.42 357,000
Feb 9, 2024 54.76 56.26 54.64 55.28 55.28 423,000
Feb 8, 2024 53.14 55.72 53.14 54.65 54.65 1,097,300
Feb 7, 2024 53.80 53.97 52.58 53.27 53.27 361,200
Feb 6, 2024 52.23 53.14 51.93 53.13 53.13 428,600
Feb 5, 2024 51.79 52.86 50.84 52.32 52.32 444,800
Feb 2, 2024 51.25 52.20 50.86 51.99 51.99 277,400
Feb 1, 2024 53.13 53.23 51.53 51.92 51.92 606,100
Jan 31, 2024 54.54 54.66 52.44 52.56 52.56 474,200
Jan 30, 2024 56.00 56.52 54.43 54.96 54.96 262,200
Jan 29, 2024 54.67 56.64 54.29 56.52 56.52 365,500
Jan 26, 2024 55.86 56.04 54.18 54.77 54.77 472,100
Jan 25, 2024 58.26 58.26 56.28 56.35 56.35 279,600
Jan 24, 2024 58.25 58.43 56.95 56.98 56.98 393,800
Jan 23, 2024 57.21 58.05 56.80 57.84 57.84 529,800
Jan 22, 2024 56.39 57.88 56.29 57.00 57.00 501,400
Jan 19, 2024 56.06 56.48 55.45 55.73 55.73 577,100
Jan 18, 2024 55.29 55.80 54.37 55.25 55.25 375,600
Jan 17, 2024 54.15 54.24 53.00 54.08 54.08 581,000
Jan 16, 2024 55.79 56.12 54.70 55.00 55.00 664,100
Jan 12, 2024 58.69 59.18 56.39 56.41 56.41 410,300
Jan 11, 2024 57.75 58.57 57.08 58.19 58.19 395,800
Jan 10, 2024 58.00 58.57 56.25 57.78 57.78 606,900
Jan 9, 2024 56.76 58.77 56.50 57.88 57.88 489,600
Jan 8, 2024 55.50 57.84 55.35 57.41 57.41 499,700
Jan 5, 2024 54.50 56.20 54.01 55.07 55.07 499,500
Jan 4, 2024 53.79 56.08 53.50 54.50 54.50 933,200
Jan 3, 2024 57.59 58.07 56.20 56.71 56.71 754,900
Jan 2, 2024 60.36 61.49 59.35 60.14 60.14 403,000
Dec 29, 2023 62.21 62.61 61.04 61.29 61.29 301,000
Dec 28, 2023 62.52 63.00 62.14 62.46 62.46 590,700
Dec 27, 2023 63.60 63.60 62.28 62.71 62.71 225,800
Dec 26, 2023 63.14 63.76 62.72 63.13 63.13 267,900
Dec 22, 2023 63.10 63.62 62.51 62.66 62.66 472,000
Dec 21, 2023 62.54 63.00 61.85 62.71 62.71 371,300
Dec 20, 2023 62.54 63.65 61.32 61.37 61.37 555,900
Dec 19, 2023 62.94 63.88 62.56 63.15 63.15 832,400
Dec 18, 2023 64.09 64.09 62.34 62.50 62.50 940,900
Dec 15, 2023 64.68 65.37 63.66 64.07 64.07 1,506,200
Dec 14, 2023 62.83 64.95 62.82 64.03 64.03 899,300
Dec 13, 2023 61.00 62.20 59.76 61.80 61.80 701,800
Dec 12, 2023 61.50 61.90 60.68 60.87 60.87 381,000
Dec 11, 2023 58.27 62.07 58.09 61.44 61.44 574,500
Dec 8, 2023 56.83 58.33 56.83 57.82 57.82 1,412,200
Dec 7, 2023 57.46 58.08 57.02 57.21 57.21 308,100
Dec 6, 2023 57.74 59.70 57.02 57.10 57.10 444,600
Dec 5, 2023 57.59 57.81 56.37 56.69 56.69 442,000
Dec 4, 2023 58.06 58.22 56.31 58.20 58.20 564,800
Dec 1, 2023 60.75 62.26 56.53 58.51 58.51 1,576,800
Nov 30, 2023 58.41 58.81 56.51 58.71 58.71 1,414,900
Nov 29, 2023 56.15 57.96 55.68 57.34 57.34 652,000
Nov 28, 2023 55.25 56.16 54.76 55.28 55.28 415,100
Nov 27, 2023 55.41 55.78 54.49 55.24 55.24 361,000
Nov 24, 2023 54.95 55.91 54.68 55.82 55.82 176,300
Nov 22, 2023 55.42 56.24 54.94 55.11 55.11 498,900
Nov 21, 2023 55.12 55.32 53.85 54.75 54.75 730,200
Nov 20, 2023 54.34 55.97 54.12 55.72 55.72 423,500
Nov 17, 2023 53.10 54.10 52.03 54.07 54.07 417,900
Nov 16, 2023 53.15 53.37 51.15 52.57 52.57 876,900
Nov 15, 2023 54.02 55.74 53.70 53.79 53.79 506,100
Nov 14, 2023 51.67 53.67 51.67 53.60 53.60 517,300
Nov 13, 2023 49.40 50.33 48.94 50.18 50.18 317,400
Nov 10, 2023 49.04 50.56 48.16 50.20 50.20 436,900
Nov 9, 2023 50.00 50.21 47.90 48.10 48.10 367,600
Nov 8, 2023 49.98 50.24 49.05 49.57 49.57 284,800
Nov 7, 2023 49.04 50.51 49.04 49.94 49.94 365,400
Nov 6, 2023 50.16 50.32 48.98 49.36 49.36 314,600
Nov 3, 2023 47.73 50.76 47.73 50.16 50.16 550,200
Nov 2, 2023 46.49 47.57 45.56 46.91 46.91 335,300
Nov 1, 2023 44.74 45.21 43.59 45.16 45.16 649,800
Oct 31, 2023 44.88 45.83 44.18 44.99 44.99 692,000
Oct 30, 2023 46.53 46.61 44.68 44.90 44.90 369,300
Oct 27, 2023 47.25 47.30 46.13 46.79 46.79 481,400
Oct 26, 2023 46.40 47.16 45.36 46.59 46.59 666,500
Oct 25, 2023 47.55 47.57 45.69 46.07 46.07 582,300
Oct 24, 2023 48.89 49.31 47.65 48.34 48.34 551,300
Oct 23, 2023 49.45 49.46 48.29 48.41 48.41 348,500
Oct 20, 2023 50.10 50.41 49.35 49.90 49.90 439,000
Oct 19, 2023 52.08 52.08 49.74 50.20 50.20 321,600
Oct 18, 2023 51.24 52.58 50.78 51.55 51.55 371,800
Oct 17, 2023 52.58 53.74 52.05 52.52 52.52 468,300
Oct 16, 2023 53.24 54.66 53.22 53.70 53.70 299,500
Oct 13, 2023 54.26 54.26 52.44 52.85 52.85 380,200
Oct 12, 2023 54.98 55.41 53.90 54.27 54.27 267,500
Oct 11, 2023 55.35 55.73 54.38 54.96 54.96 234,800
Oct 10, 2023 53.65 55.97 53.50 55.17 55.17 417,900
Oct 9, 2023 52.99 53.54 52.31 53.54 53.54 303,600
Oct 6, 2023 51.65 53.62 51.35 53.40 53.40 339,800
Oct 5, 2023 52.61 52.68 51.54 52.04 52.04 327,200
Oct 4, 2023 52.13 52.91 51.30 52.68 52.68 241,700
Oct 3, 2023 52.18 53.00 51.61 51.99 51.99 348,900
Oct 2, 2023 52.92 53.23 52.06 52.63 52.63 264,700
Sep 29, 2023 52.74 53.53 52.51 53.03 53.03 418,900
Sep 28, 2023 50.89 52.43 50.59 52.04 52.04 402,300
Sep 27, 2023 51.62 51.96 50.29 50.78 50.78 510,700
Sep 26, 2023 51.56 51.81 50.88 51.17 51.17 380,600
Sep 25, 2023 52.04 52.81 51.50 52.00 52.00 376,100
Sep 22, 2023 53.38 53.38 52.37 52.50 52.50 353,500
Sep 21, 2023 53.77 54.40 52.60 52.65 52.65 613,000
Sep 20, 2023 56.93 56.93 54.69 54.71 54.71 543,000
Sep 19, 2023 57.57 57.75 55.87 56.45 56.45 522,600
Sep 18, 2023 56.71 57.94 56.50 57.90 57.90 620,700
Sep 15, 2023 58.19 58.19 56.75 57.11 57.11 1,329,700
Sep 14, 2023 57.85 58.75 57.29 58.60 58.60 375,000
Sep 13, 2023 58.21 58.83 57.41 57.53 57.53 503,600
Sep 12, 2023 59.22 59.83 58.02 58.15 58.15 578,700
Sep 11, 2023 60.96 60.96 59.19 59.83 59.83 504,000
Sep 8, 2023 60.38 60.90 59.69 59.89 59.89 453,800
Sep 7, 2023 60.60 60.77 58.70 60.41 60.41 663,300
Sep 6, 2023 63.67 64.41 62.08 62.27 62.27 554,000
Sep 5, 2023 63.50 64.52 62.83 63.97 63.97 702,900
Sep 1, 2023 62.24 64.05 62.03 63.73 63.73 926,600
Aug 31, 2023 60.21 63.92 60.20 62.15 62.15 2,382,800
Aug 30, 2023 58.50 63.20 57.20 60.34 60.34 8,068,000
Aug 29, 2023 72.79 76.36 72.35 75.78 75.78 1,912,100
Aug 28, 2023 70.92 72.58 70.29 72.53 72.53 377,100
Aug 25, 2023 69.41 70.62 68.14 70.08 70.08 514,900
Aug 24, 2023 72.71 72.74 68.99 69.26 69.26 300,600
Aug 23, 2023 69.18 72.06 69.12 71.74 71.74 348,100
Aug 22, 2023 70.38 70.70 68.49 69.19 69.19 376,800
Aug 21, 2023 68.19 70.10 68.05 69.56 69.56 356,300
Aug 18, 2023 67.79 68.78 67.19 68.19 68.19 325,900
Aug 17, 2023 69.99 69.99 68.31 68.61 68.61 350,400
Aug 16, 2023 70.98 70.99 69.54 69.60 69.60 378,700
Aug 15, 2023 72.12 72.47 71.18 71.18 71.18 168,300
Aug 14, 2023 70.37 72.89 70.37 72.78 72.78 246,400
Aug 11, 2023 72.00 72.76 71.24 71.89 71.89 273,900
Aug 10, 2023 74.02 74.91 72.41 72.94 72.94 397,200
Aug 9, 2023 74.34 74.89 73.01 73.96 73.96 279,100
Aug 8, 2023 74.84 74.84 73.08 74.43 74.43 317,400
Aug 7, 2023 76.79 76.79 74.72 76.42 76.42 405,600
Aug 4, 2023 76.26 78.31 75.58 76.18 76.18 411,900
Aug 3, 2023 76.00 77.83 75.86 76.70 76.70 364,700
Aug 2, 2023 82.73 82.73 76.85 77.07 77.07 723,900
Aug 1, 2023 82.42 84.72 81.76 84.01 84.01 313,300
Jul 31, 2023 81.18 83.97 81.18 83.42 83.42 534,800
Jul 28, 2023 81.11 81.48 79.88 80.93 80.93 637,600
Jul 27, 2023 82.69 82.83 79.35 79.77 79.77 294,600
Jul 26, 2023 80.65 81.63 79.58 80.72 80.72 313,800
Jul 25, 2023 79.97 82.10 79.72 81.73 81.73 374,500
Jul 24, 2023 79.20 80.02 78.36 79.07 79.07 289,000
Jul 21, 2023 80.85 81.65 78.94 79.05 79.05 434,100
Jul 20, 2023 82.90 83.68 79.23 79.81 79.81 463,600
Jul 19, 2023 83.62 84.60 81.84 83.32 83.32 478,200
Jul 18, 2023 82.07 83.90 81.12 83.41 83.41 340,400
Jul 17, 2023 81.84 82.81 80.73 82.22 82.22 310,100
Jul 14, 2023 84.31 84.70 80.97 82.01 82.01 416,600
Jul 13, 2023 84.55 84.86 83.78 84.19 84.19 272,300
Jul 12, 2023 82.09 84.46 81.73 83.85 83.85 285,500
Jul 11, 2023 82.02 82.43 78.88 80.69 80.69 344,300
Jul 10, 2023 80.98 82.93 80.77 81.92 81.92 354,900
Jul 7, 2023 80.33 82.71 80.33 80.99 80.99 244,300
Jul 6, 2023 80.65 81.13 79.10 80.20 80.20 241,800
Jul 5, 2023 84.72 84.72 82.25 82.25 82.25 277,500
Jul 3, 2023 83.99 85.09 82.60 85.01 85.01 148,500
Jun 30, 2023 83.78 83.97 82.95 83.67 83.67 300,800
Jun 29, 2023 81.24 82.70 80.65 82.68 82.68 334,600
Jun 28, 2023 80.58 81.49 80.04 81.24 81.24 398,800
Jun 27, 2023 79.00 81.74 78.10 81.65 81.65 324,500
Jun 26, 2023 78.72 79.94 78.70 78.76 78.76 261,700
Jun 23, 2023 78.31 79.27 77.83 78.40 78.40 707,300
Jun 22, 2023 76.40 80.38 75.58 79.94 79.94 517,600
Jun 21, 2023 81.48 81.63 79.13 79.95 79.95 496,500
Jun 20, 2023 84.92 85.83 82.34 82.37 82.37 572,900
Jun 16, 2023 87.35 87.57 84.94 85.74 85.74 805,500
Jun 15, 2023 86.48 88.53 86.20 86.34 86.34 463,700
Jun 14, 2023 86.29 89.19 84.92 88.12 88.12 663,700
Jun 13, 2023 87.60 88.10 85.91 86.88 86.88 636,100
Jun 12, 2023 84.08 85.86 83.69 85.80 85.80 720,400
Jun 9, 2023 83.33 84.40 82.10 83.10 83.10 780,300
Jun 8, 2023 81.00 82.73 80.09 82.65 82.65 494,000
Jun 7, 2023 79.82 82.32 79.64 80.45 80.45 609,200
Jun 6, 2023 76.40 79.64 76.40 79.29 79.29 500,100
Jun 5, 2023 75.56 77.81 75.20 76.67 76.67 585,900
Jun 2, 2023 76.15 77.00 74.69 76.54 76.54 895,500
Jun 1, 2023 72.31 76.79 72.13 75.23 75.23 1,482,000
May 31, 2023 68.72 72.55 67.52 72.32 72.32 4,859,200
May 30, 2023 80.98 83.16 79.00 81.96 81.96 2,538,600
May 26, 2023 72.23 78.33 72.23 77.74 77.74 1,150,700
May 25, 2023 72.59 72.85 69.64 71.78 71.78 575,300
May 24, 2023 70.19 71.22 69.17 69.79 69.79 364,500
May 23, 2023 73.33 74.05 72.04 72.06 72.06 401,100
May 22, 2023 71.70 74.46 71.42 74.19 74.19 385,200
May 19, 2023 72.25 72.48 71.21 72.38 72.38 399,700
May 18, 2023 70.67 72.33 70.38 72.04 72.04 349,100
May 17, 2023 68.46 70.51 67.91 69.92 69.92 304,300
May 16, 2023 67.45 68.50 67.33 67.59 67.59 187,800
May 15, 2023 66.29 68.34 65.70 68.04 68.04 324,600
May 12, 2023 66.48 67.06 65.41 66.03 66.03 157,000
May 11, 2023 66.50 66.50 65.00 66.15 66.15 147,600
May 10, 2023 66.98 67.51 66.22 66.71 66.71 178,200
May 9, 2023 65.90 66.36 65.17 65.72 65.72 243,300
May 8, 2023 65.87 67.14 65.06 67.02 67.02 219,400
May 5, 2023 65.06 67.04 64.24 66.09 66.09 548,100
May 4, 2023 62.83 64.56 62.15 64.00 64.00 680,700
May 3, 2023 62.88 65.03 62.39 63.88 63.88 387,100
May 2, 2023 62.59 63.58 61.24 63.22 63.22 452,700
May 1, 2023 61.85 63.33 61.57 63.03 63.03 491,600
Apr 28, 2023 61.33 62.23 60.72 61.98 61.98 359,600
Apr 27, 2023 64.30 64.30 58.15 60.96 60.96 1,315,900
Apr 26, 2023 64.59 65.78 64.30 64.64 64.64 309,300

Related Tickers

COHU Cohu, Inc.
30.84
+1.58%
 
ACLS Axcelis Technologies, Inc.
100.00
+1.34%
 
TER Teradyne, Inc.
108.91
+8.15%
 
AEHR Aehr Test Systems
11.30
+1.44%
 
PLAB Photronics, Inc.
27.76
+0.91%
 
KLAC KLA Corporation
672.95
+2.50%
 
IPGP IPG Photonics Corporation
88.24
+0.22%
 
LRCX Lam Research Corporation
901.47
+1.87%
 
DQ Daqo New Energy Corp.
23.56
-0.80%
 
ONTO Onto Innovation Inc.
182.33
+3.15%