Historical Data for Ambarella Inc. (AMBA)

$ 52.41   1.12 (+2.18%) Volume: 457.27k 3:43 PM EST Dec 10, 2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
12/10/19 51.25 52.91 51.20 52.41 457.27k 1.12 2.18% 52.41 23.98m 5,702
12/09/19 53.38 53.72 51.16 51.29 1.03m -2.43 -4.52% 51.29 53.61m 11,318
12/06/19 53.39 54.02 53.04 53.72 499.48k 1.10 2.09% 53.72 26.76m 6,504
12/05/19 52.75 53.09 52.04 52.62 811.27k 0.04 0.08% 52.62 42.66m 8,626
12/04/19 52.05 52.96 51.87 52.58 429.96k 1.08 2.10% 52.58 22.61m 6,547
12/03/19 51.51 52.35 51.28 51.50 547.8k -1.13 -2.15% 51.50 28.3m 7,214
12/02/19 54.88 54.88 52.50 52.63 640.71k -2.11 -3.85% 52.63 33.98m 7,863
11/29/19 54.60 55.66 54.20 54.74 399.49k -0.465 -0.84% 54.74 21.94m 4,420
11/27/19 53.72 55.28 53.51 55.205 730.58k 1.415 2.63% 55.205 39.99m 7,394
11/26/19 60.37 61.75 53.435 53.79 2.58m -4.24 -7.31% 53.79 143.78m 25,830
11/25/19 55.30 58.10 55.30 58.03 1.43m 3.31 6.05% 58.03 81.83m 15,272
11/22/19 54.67 55.11 54.44 54.72 436.32k 0.27 0.50% 54.72 23.89m 6,160
11/21/19 55.49 55.80 54.42 54.45 422.2k -1.17 -2.10% 54.45 23.12m 5,504
11/20/19 56.11 56.95 55.26 55.62 507.91k -1.09 -1.92% 55.62 28.37m 6,166
11/19/19 57.68 57.8672 56.02 56.71 415.2k -0.82 -1.43% 56.71 23.56m 5,110
11/18/19 58.26 58.35 56.99 57.53 547.04k -0.86 -1.47% 57.53 31.42m 7,126
11/15/19 58.58 59.22 57.97 58.39 633.43k 0.66 1.14% 58.39 37.08m 5,228
11/14/19 57.78 58.08 57.3304 57.73 282.35k 0.10 0.17% 57.73 16.3m 3,446
11/13/19 58.16 58.60 57.38 57.63 675.35k -0.82 -1.40% 57.63 39.12m 6,078
11/12/19 57.56 58.65 57.56 58.45 738.92k 0.92 1.60% 58.45 42.99m 9,312
11/11/19 55.59 57.92 55.48 57.53 569.32k 1.43 2.55% 57.53 32.58m 7,784