Historical Data for Ambarella Inc. (AMBA)

$ 47.21   0.81 (+1.75%) Volume: 216.21k 4:00 PM EDT 21-Aug-2019
After Hours:  $ 47.21 0.00 (0.00%) Volume: 8.89k 4:25 PM EDT 21-Aug-2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
08/21/19 46.92 47.52 46.47 47.21 216.21k 0.81 1.75% 47.21 10.19m 2,596
08/20/19 46.20 46.71 45.80 46.40 139.98k -0.07 -0.15% 46.40 6.5m 2,330
08/19/19 46.24 46.895 46.1137 46.47 212.36k 0.84 1.84% 46.47 9.88m 3,403
08/16/19 44.96 45.99 44.75 45.63 229.42k 1.03 2.31% 45.63 10.45m 2,841
08/15/19 44.58 45.18 44.29 44.60 197.26k 0.03 0.07% 44.60 8.81m 2,763
08/14/19 44.75 44.83 44.0848 44.57 300.44k -1.18 -2.58% 44.57 13.37m 3,879
08/13/19 44.40 46.3933 44.07 45.75 281.54k 1.17 2.62% 45.75 12.88m 3,982
08/12/19 44.88 45.79 44.30 44.58 281.01k -0.74 -1.63% 44.58 12.6m 2,880
08/09/19 46.46 46.53 44.68 45.32 246.41k -1.47 -3.14% 45.32 11.18m 2,808
08/08/19 46.20 47.05 45.88 46.79 281.3k 0.99 2.16% 46.79 13.12m 3,361
08/07/19 44.68 46.00 44.68 45.80 254.28k 0.24 0.53% 45.80 11.55m 3,533
08/06/19 45.09 46.42 44.58 45.56 392.85k 0.97 2.18% 45.56 17.75m 5,288
08/05/19 45.29 45.53 44.10 44.59 354.69k -2.04 -4.37% 44.59 15.86m 5,241
08/02/19 47.22 47.50 46.42 46.63 374.93k -0.93 -1.96% 46.63 17.59m 3,755
08/01/19 50.04 50.65 47.07 47.56 477.22k -2.39 -4.78% 47.56 23.27m 5,577
07/31/19 50.35 50.88 49.5275 49.95 612.63k -0.48 -0.95% 49.95 30.89m 5,467
07/30/19 49.19 50.43 48.84 50.43 281.83k 0.68 1.37% 50.43 14.1m 3,753
07/29/19 49.59 49.94 49.10 49.75 211.33k 0.16 0.32% 49.75 10.5m 2,017
07/26/19 50.00 50.73 49.45 49.59 244.06k -0.16 -0.32% 49.59 12.19m 3,181
07/25/19 50.36 50.36 49.54 49.75 334.39k -0.32 -0.64% 49.75 16.69m 4,125
07/24/19 48.95 50.25 48.92 50.07 412.9k 1.35 2.77% 50.07 20.62m 5,494
07/23/19 48.52 49.22 48.18 48.72 320.36k 0.30 0.62% 48.72 15.6m 4,116
07/22/19 48.31 49.30 48.16 48.42 359.9k 0.20 0.41% 48.42 17.46m 3,849