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 (%)
Apr 30, 2013
14.27
14.50
13.59
13.70
0
-0.49(-3.45%)
Apr 29, 2013
13.76
14.47
13.75
14.19
727,234
+0.45(+3.28%)
Apr 26, 2013
13.90
13.91
13.60
13.74
422,132
-0.17(-1.22%)
Apr 25, 2013
12.80
14.10
12.80
13.91
1,149,604
+0.92(+7.08%)
Apr 24, 2013
12.99
13.10
12.50
12.99
0
+0.00(+0.00%)
Apr 23, 2013
13.01
13.19
12.83
12.99
359,885
+0.03(+0.23%)
Apr 22, 2013
13.41
13.68
12.67
12.96
237,222
-0.35(-2.63%)
Apr 19, 2013
12.60
13.39
12.60
13.31
390,095
+0.89(+7.17%)
Apr 18, 2013
13.10
13.15
12.11
12.42
475,997
-0.58(-4.46%)
Apr 17, 2013
13.69
13.70
12.81
13.00
517,063
-0.74(-5.39%)
Apr 16, 2013
13.09
13.80
13.01
13.74
332,701
+0.83(+6.43%)
Apr 15, 2013
13.99
13.99
12.80
12.91
520,356
-1.08(-7.72%)
Apr 12, 2013
13.30
14.08
13.10
13.99
451,773
+0.69(+5.19%)
Apr 11, 2013
13.98
13.98
13.03
13.30
741,128
-0.68(-4.86%)
Apr 10, 2013
14.18
14.30
13.73
13.98
619,705
-0.19(-1.34%)
Apr 09, 2013
14.31
14.36
14.00
14.17
375,490
-0.19(-1.32%)
Apr 08, 2013
13.81
14.45
13.75
14.36
533,104
+0.36(+2.57%)
Apr 05, 2013
14.24
14.55
13.76
14.00
383,874
-0.55(-3.78%)
Apr 04, 2013
13.85
14.92
13.80
14.55
607,585
+0.85(+6.20%)
Apr 03, 2013
14.96
15.04
13.20
13.70
1,008,634
-1.24(-8.30%)
Apr 02, 2013
15.14
15.54
14.82
14.94
276,567
+0.07(+0.47%)
Apr 01, 2013
15.91
16.00
14.56
14.87
794,923
-0.79(-5.04%)
Mar 28, 2013
14.76
15.91
14.72
15.66
853,773
+0.87(+5.88%)
Mar 27, 2013
15.19
15.26
14.51
14.79
600,953
-0.25(-1.66%)
Mar 26, 2013
14.37
15.47
14.25
15.04
1,171,674
+0.91(+6.44%)
Mar 25, 2013
13.40
14.63
13.20
14.13
887,416
+1.23(+9.53%)
Mar 22, 2013
12.99
13.25
12.78
12.90
196,338
-0.05(-0.39%)
Mar 21, 2013
12.86
13.04
12.61
12.95
110,822
+0.01(+0.08%)
Mar 20, 2013
12.77
13.35
12.61
12.94
261,851
+0.32(+2.54%)
Mar 19, 2013
12.46
12.85
12.26
12.62
295,994
+0.27(+2.19%)
Mar 18, 2013
13.42
13.71
12.03
12.35
596,940
-1.14(-8.45%)
Mar 15, 2013
13.96
13.99
13.34
13.49
171,231
-0.41(-2.95%)
Mar 14, 2013
13.28
14.00
12.95
13.90
222,125
+0.59(+4.43%)
Mar 13, 2013
12.85
13.65
12.61
13.31
231,133
+0.52(+4.07%)
Mar 12, 2013
13.85
13.90
12.42
12.79
547,614
-0.95(-6.91%)
Mar 11, 2013
14.00
14.38
13.31
13.74
523,398
+0.16(+1.18%)
Mar 08, 2013
13.45
14.73
13.00
13.58
1,745,528
+1.61(+13.45%)
Mar 07, 2013
11.82
12.18
11.25
11.97
266,322
+0.43(+3.73%)
Mar 06, 2013
10.66
11.67
10.62
11.54
192,719
+0.96(+9.07%)
Mar 05, 2013
10.30
10.65
10.20
10.58
86,177
+0.43(+4.24%)
Mar 04, 2013
10.59
10.59
9.980
10.15
128,984
-0.43(-4.06%)
Mar 01, 2013
9.860
10.64
9.833
10.58
104,020
+0.62(+6.22%)
Feb 28, 2013
9.720
10.09
9.660
9.960
77,726
+0.21(+2.15%)
Feb 27, 2013
9.780
9.980
9.630
9.750
64,310
+0.01(+0.10%)
Feb 26, 2013
9.680
9.840
9.621
9.740
45,590
+0.25(+2.63%)
Feb 22, 2013
9.300
9.700
9.290
9.490
141,568
+0.18(+1.93%)
Feb 21, 2013
9.440
9.460
9.150
9.310
126,696
-0.18(-1.90%)
Feb 20, 2013
9.910
10.01
9.320
9.490
166,390
-0.38(-3.85%)
Feb 19, 2013
9.850
10.18
9.710
9.870
46,223
+0.07(+0.71%)
Feb 15, 2013
9.570
9.820
9.120
9.800
191,304
+0.29(+3.05%)
Feb 14, 2013
9.780
9.910
9.500
9.510
112,568
-0.17(-1.76%)
Feb 13, 2013
9.730
9.840
9.590
9.680
62,365
-0.02(-0.21%)
Feb 12, 2013
9.450
9.710
9.390
9.700
86,169
+0.28(+2.97%)
Feb 11, 2013
9.730
9.730
9.040
9.420
182,122
-0.31(-3.19%)
Feb 08, 2013
9.930
10.00
9.520
9.730
91,933
-0.25(-2.51%)
Feb 07, 2013
9.750
10.12
9.650
9.980
253,390
-0.01(-0.10%)
Feb 06, 2013
9.950
10.10
9.900
9.990
84,662
-0.25(-2.44%)
Feb 04, 2013
10.52
10.52
10.10
10.24
75,196
-0.24(-2.29%)
Feb 01, 2013
10.02
10.56
10.02
10.48
184,678
+0.52(+5.22%)
Jan 31, 2013
10.24
10.33
9.550
9.960
324,020
-0.20(-1.97%)
Jan 30, 2013
11.60
11.83
10.07
10.16
510,411
-1.36(-11.81%)
Jan 29, 2013
11.52
11.71
11.44
11.52
49,689
-0.05(-0.43%)
Jan 28, 2013
11.79
11.84
11.50
11.57
78,213
-0.27(-2.28%)
Jan 25, 2013
11.71
11.90
11.52
11.84
77,120
+0.21(+1.81%)
Jan 24, 2013
11.97
12.03
11.50
11.63
129,929
-0.36(-3.00%)
Jan 23, 2013
12.15
12.29
11.82
11.99
115,762
-0.20(-1.64%)
Jan 22, 2013
11.75
12.38
11.72
12.19
254,408
+0.52(+4.46%)
Jan 18, 2013
11.48
11.85
11.37
11.67
157,715
+0.22(+1.92%)
Jan 17, 2013
12.64
12.75
11.25
11.45
461,234
-1.15(-9.13%)
Jan 16, 2013
12.76
12.80
12.50
12.60
62,191
-0.15(-1.18%)
Jan 15, 2013
12.71
12.83
12.56
12.75
89,479
-0.06(-0.47%)
Jan 14, 2013
12.79
13.00
12.25
12.81
118,494
+0.03(+0.23%)
Jan 11, 2013
13.13
13.25
12.75
12.78
125,234
-0.27(-2.07%)
Jan 10, 2013
13.14
13.42
12.50
13.05
251,497
+0.11(+0.85%)
Jan 09, 2013
12.17
12.98
12.05
12.94
282,662
+0.88(+7.30%)
Jan 08, 2013
11.90
12.06
11.81
12.06
130,169
+0.13(+1.09%)
Jan 07, 2013
12.10
12.10
11.83
11.93
146,389
+0.05(+0.42%)
Jan 04, 2013
11.73
11.93
11.72
11.88
99,414
+0.15(+1.28%)
Jan 03, 2013
12.00
12.05
11.65
11.73
220,301
-0.22(-1.84%)
Jan 02, 2013
11.67
11.99
11.15
11.95
264,146
+0.80(+7.17%)
Dec 31, 2012
11.00
11.19
10.90
11.15
201,957
+0.15(+1.36%)
Dec 28, 2012
10.35
11.17
10.35
11.00
349,469
+0.57(+5.47%)
Dec 27, 2012
10.25
10.50
9.960
10.43
154,221
+0.43(+4.30%)
Dec 26, 2012
9.620
10.02
9.550
10.00
86,163
+0.41(+4.28%)
Dec 24, 2012
9.690
9.730
9.211
9.590
78,938
-0.17(-1.74%)
Dec 21, 2012
9.850
9.900
9.290
9.760
767,523
-0.24(-2.40%)
Dec 20, 2012
10.16
10.32
9.910
10.00
100,596
-0.18(-1.77%)
Dec 19, 2012
10.23
10.33
9.950
10.18
152,371
-0.18(-1.74%)
Dec 18, 2012
10.00
10.50
9.780
10.36
289,695
+0.36(+3.60%)
Dec 17, 2012
9.350
10.10
8.800
10.00
244,314
+0.90(+9.89%)
Dec 14, 2012
9.280
10.29
8.740
9.100
497,824
-0.25(-2.67%)
Dec 13, 2012
9.410
9.480
9.230
9.350
99,155
+0.06(+0.65%)
Dec 12, 2012
8.990
9.450
8.960
9.290
189,855
+0.37(+4.15%)
Dec 11, 2012
8.840
9.060
8.650
8.920
87,595
+0.20(+2.29%)
Dec 10, 2012
9.230
9.230
8.600
8.720
80,789
-0.30(-3.33%)
Dec 07, 2012
9.100
9.220
8.910
9.020
118,461
-0.06(-0.66%)
Dec 06, 2012
9.040
9.580
8.600
9.080
425,879
+0.10(+1.11%)
Dec 05, 2012
8.560
8.980
8.500
8.980
147,540
+0.35(+4.06%)
Dec 04, 2012
8.730
8.975
8.300
8.630
199,006
-0.08(-0.92%)
Nov 30, 2012
8.952
8.990
8.650
8.710
48,309
+0.01(+0.11%)
Nov 29, 2012
8.780
8.990
8.660
8.700
69,709
-0.03(-0.34%)
Nov 28, 2012
8.935
8.935
8.650
8.730
71,283
-0.15(-1.69%)
Nov 27, 2012
8.910
9.000
8.650
8.880
61,513
-0.04(-0.45%)
Nov 26, 2012
9.300
9.310
8.790
8.920
100,743
-0.38(-4.09%)
Nov 23, 2012
9.150
9.450
9.150
9.300
18,858
+0.15(+1.64%)
Nov 21, 2012
9.500
9.500
9.050
9.150
92,524
-0.16(-1.72%)
Nov 20, 2012
9.220
9.490
9.100
9.310
90,549
+0.09(+0.98%)
Nov 19, 2012
8.900
9.500
8.890
9.220
291,214
+0.51(+5.86%)
Nov 16, 2012
8.350
8.880
8.230
8.710
162,316
+0.35(+4.19%)
Nov 15, 2012
7.600
8.500
7.600
8.360
125,214
+0.48(+6.09%)
Nov 14, 2012
8.030
8.030
7.650
7.880
41,656
-0.12(-1.50%)
Nov 13, 2012
7.950
8.027
7.590
8.000
47,093
+0.27(+3.49%)
Nov 12, 2012
8.000
8.000
7.520
7.730
76,803
-0.27(-3.37%)
Nov 09, 2012
7.820
8.230
7.700
8.000
154,725
+0.18(+2.30%)
Nov 08, 2012
8.200
8.340
7.670
7.820
169,528
-0.37(-4.52%)
Nov 07, 2012
8.600
8.770
8.150
8.190
338,682
-0.40(-4.66%)
Nov 06, 2012
8.640
8.836
8.230
8.590
233,844
+0.36(+4.37%)
Nov 05, 2012
8.100
8.430
7.850
8.230
251,623
+0.53(+6.88%)
Nov 02, 2012
7.810
8.200
7.510
7.700
86,133
+0.05(+0.65%)
Nov 01, 2012
8.440
8.440
7.420
7.650
246,998
+0.43(+5.96%)
Oct 31, 2012
6.780
7.420
6.520
7.220
295,289
+0.64(+9.73%)
Oct 26, 2012
6.190
6.580
6.580
6.580
206,500
+0.34(+5.45%)
Oct 25, 2012
6.100
6.320
6.050
6.240
316,395
+0.22(+3.65%)
Oct 24, 2012
6.010
6.100
6.010
6.020
106,645
+0.02(+0.33%)
Oct 23, 2012
6.180
6.180
6.000
6.000
74,911
+0.00(+0.00%)
Oct 19, 2012
6.080
6.080
5.990
6.000
132,806
+0.00(+0.00%)
Oct 18, 2012
6.200
6.200
5.550
6.000
247,282
+0.00(+0.00%)
Oct 17, 2012
6.000
6.080
5.990
6.000
113,565
-0.01(-0.17%)
Oct 16, 2012
6.150
6.300
5.940
6.010
172,903
-0.14(-2.28%)
Oct 15, 2012
6.350
6.400
6.050
6.150
156,670
-0.08(-1.28%)
Oct 12, 2012
6.050
6.300
6.010
6.230
155,145
+0.15(+2.47%)
Oct 11, 2012
6.060
6.440
6.000
6.080
416,644
+0.02(+0.33%)
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
.