Skip to main content

Ambarella, Inc. - Ordinary Shares (NQ:AMBA)

66.06 -0.00 (-0.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 67.23 67.35 65.19 66.06 969,669 -1.00(-1.48%)
Jun 27, 2025 68.81 71.05 65.58 67.06 2,745,779 -2.24(-3.23%)
Jun 26, 2025 65.80 69.45 64.76 69.30 2,146,180 +4.41(+6.80%)
Jun 25, 2025 62.58 65.30 62.01 64.89 2,329,035 +2.70(+4.34%)
Jun 24, 2025 53.00 62.26 52.49 62.19 4,795,639 +10.62(+20.61%)
Jun 23, 2025 51.33 52.21 50.39 51.56 493,028 -0.12(-0.22%)
Jun 20, 2025 53.54 53.99 51.55 51.68 861,324 -1.19(-2.25%)
Jun 18, 2025 52.43 53.18 52.05 52.87 804,033 +0.48(+0.92%)
Jun 17, 2025 51.85 52.78 51.55 52.39 788,481 +0.00(+0.00%)
Jun 16, 2025 51.61 52.82 51.40 52.39 700,159 +1.66(+3.27%)
Jun 13, 2025 52.28 52.57 50.59 50.73 750,228 -2.45(-4.61%)
Jun 12, 2025 53.73 54.41 53.09 53.18 497,997 -0.91(-1.68%)
Jun 11, 2025 55.50 55.83 53.68 54.09 753,098 -0.81(-1.48%)
Jun 10, 2025 54.97 55.50 54.12 54.90 785,904 +0.53(+0.97%)
Jun 09, 2025 53.40 55.33 53.39 54.37 910,995 +0.78(+1.46%)
Jun 06, 2025 52.69 54.15 52.32 53.59 984,541 +1.88(+3.64%)
Jun 05, 2025 53.75 54.07 51.46 51.71 1,250,686 -1.83(-3.42%)
Jun 04, 2025 54.50 55.49 52.50 53.54 1,087,175 -0.33(-0.61%)
Jun 03, 2025 53.14 54.76 52.78 53.87 1,280,844 +0.71(+1.34%)
Jun 02, 2025 52.60 53.35 51.48 53.16 1,669,757 +0.52(+0.99%)
May 30, 2025 59.10 59.56 50.50 52.64 4,460,276 -9.36(-15.10%)
May 29, 2025 63.63 63.63 61.20 62.00 1,586,816 -0.40(-0.64%)
May 28, 2025 63.00 63.62 61.92 62.40 658,959 -0.08(-0.13%)
May 27, 2025 63.62 63.73 62.02 62.48 829,958 +0.37(+0.60%)
May 23, 2025 60.88 62.56 60.88 62.11 479,086 -1.03(-1.63%)
May 22, 2025 63.43 64.61 62.61 63.14 684,401 -0.45(-0.71%)
May 21, 2025 63.20 66.31 62.92 63.59 1,077,601 -0.68(-1.06%)
May 20, 2025 62.75 64.57 62.52 64.27 532,813 +0.95(+1.50%)
May 19, 2025 61.35 63.32 61.01 63.32 460,357 -0.19(-0.30%)
May 16, 2025 62.83 63.73 62.35 63.51 653,458 +0.89(+1.42%)
May 15, 2025 60.36 62.68 60.00 62.62 640,257 +1.42(+2.32%)
May 14, 2025 60.88 61.25 60.02 61.20 689,548 +0.54(+0.89%)
May 13, 2025 59.27 60.76 59.00 60.66 527,298 +2.11(+3.60%)
May 12, 2025 57.88 59.65 57.17 58.55 786,368 +4.70(+8.73%)
May 09, 2025 53.77 54.99 53.37 53.85 569,335 +1.01(+1.91%)
May 08, 2025 52.24 53.66 51.76 52.84 664,971 +1.80(+3.53%)
May 07, 2025 50.18 51.25 49.17 51.04 431,157 +1.23(+2.47%)
May 06, 2025 48.81 50.25 48.55 49.81 557,939 -0.33(-0.66%)
May 05, 2025 49.88 50.82 49.60 50.14 331,583 -0.29(-0.58%)
May 02, 2025 49.48 50.63 49.30 50.43 539,785 +2.27(+4.71%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.