Historical Data for Ambarella Inc. (AMBA)

$ 60.95   0.56 (+0.93%) Volume: 388k 4:00 PM EST Jan 22, 2020
After Hours:  $ 60.95 0.00 (0.00%) Volume: 6.07k 5:55 PM EST Jan 22, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
01/22/20 60.93 61.505 60.60 60.95 387.98k 0.56 0.93% 60.95 23.67m 4,677
01/21/20 62.27 62.44 60.37 60.39 550.4k -2.30 -3.67% 60.39 33.62m 7,119
01/17/20 63.73 63.82 62.225 62.69 476.66k -0.76 -1.20% 62.69 29.99m 6,900
01/16/20 62.59 63.88 62.26 63.45 721.64k 1.40 2.26% 63.45 45.81m 8,822
01/15/20 63.92 64.32 61.66 62.05 1.26m -1.97 -3.08% 62.05 78.97m 12,830
01/14/20 63.40 64.22 62.8442 64.02 545.06k 0.26 0.41% 64.02 34.75m 7,519
01/13/20 62.86 63.89 62.59 63.76 505.78k 1.34 2.15% 63.76 32.06m 6,006
01/10/20 63.07 63.60 62.22 62.42 474.87k -0.34 -0.54% 62.42 29.77m 5,279
01/09/20 65.00 65.23 62.36 62.76 915.69k -1.83 -2.83% 62.76 58.09m 9,986
01/08/20 63.68 64.965 63.13 64.59 837.42k 0.91 1.43% 64.59 53.79m 11,059
01/07/20 63.12 64.50 63.03 63.68 552.45k 0.87 1.39% 63.68 35.29m 6,764
01/06/20 61.22 63.35 61.10 62.81 718.37k -0.01 -0.02% 62.81 44.92m 7,785
01/03/20 61.68 63.02 61.50 62.82 459.97k 0.06 0.10% 62.82 28.79m 6,163
01/02/20 61.36 62.76 60.54 62.76 608.81k 2.20 3.63% 62.76 37.51m 7,623
12/31/19 60.09 60.86 59.80 60.56 489.74k 0.01 0.02% 60.56 29.7m 5,292
12/30/19 60.00 60.89 59.65 60.55 593.02k 0.64 1.07% 60.55 35.82m 7,576
12/27/19 61.02 61.24 59.68 59.91 614.48k -0.94 -1.54% 59.91 37.04m 7,353
12/26/19 59.13 60.89 58.76 60.85 621.04k 1.72 2.91% 60.85 37.35m 7,473
12/24/19 58.41 59.29 58.40 59.13 476.09k 0.70 1.20% 59.13 28.01m 4,604
12/23/19 57.98 58.87 57.53 58.43 511.55k 0.46 0.79% 58.43 29.9m 5,332