Historical Data for Ambarella Inc. (AMBA)

$ 46.34   -0.13 (-0.28%) Volume: 256.92k 4:00 PM EDT Aug 7, 2020
After Hours:  $ 45.44   -0.90 (-1.94%) Volume: 2.56k 5:25 PM EDT Aug 7, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
08/07/20 46.25 46.94 45.65 46.34 256.81k -0.13 -0.28% 46.34 11.9m 4,956
08/06/20 46.01 46.56 45.6405 46.47 241.86k 0.46 1.00% 46.47 11.2m 5,100
08/05/20 46.75 46.85 45.405 46.01 220.02k -0.65 -1.39% 46.01 10.1m 4,200
08/04/20 46.06 46.66 45.675 46.66 324.99k 0.75 1.63% 46.66 15.07m 4,601
08/03/20 45.42 46.03 45.30 45.91 209.65k 0.63 1.39% 45.91 9.59m 4,477
07/31/20 45.09 45.45 44.45 45.28 295.43k -0.07 -0.15% 45.28 13.3m 5,164
07/30/20 44.08 45.56 43.95 45.35 346.23k 0.81 1.82% 45.35 15.59m 5,024
07/29/20 44.20 44.61 43.7601 44.54 193.04k 0.63 1.43% 44.54 8.54m 3,221
07/28/20 44.81 44.84 43.84 43.91 354.9k -1.27 -2.81% 43.91 15.65m 4,719
07/27/20 44.93 45.20 44.20 45.18 575.72k 0.60 1.35% 45.18 25.79m 7,137
07/24/20 44.88 45.29 44.21 44.58 416.59k -0.68 -1.50% 44.58 18.63m 6,126
07/23/20 46.39 46.75 45.12 45.26 363.14k -1.07 -2.31% 45.26 16.64m 5,631
07/22/20 47.29 47.795 46.19 46.33 246k -0.94 -1.99% 46.33 11.47m 4,078
07/21/20 48.13 48.467 47.08 47.27 259.7k -0.69 -1.44% 47.27 12.33m 3,721
07/20/20 47.36 48.02 47.33 47.96 342.59k 0.59 1.25% 47.96 16.38m 4,051
07/17/20 47.22 47.73 46.67 47.37 343.74k 0.48 1.02% 47.37 16.24m 4,219
07/16/20 46.50 47.12 46.16 46.89 288.16k 0.20 0.43% 46.89 13.46m 4,061
07/15/20 47.94 48.14 46.30 46.69 573.89k -0.97 -2.04% 46.69 26.92m 6,922
07/14/20 46.13 47.66 45.402 47.66 241.38k 1.18 2.54% 47.66 11.3m 4,622
07/13/20 48.84 49.06 46.43 46.48 346.61k -1.73 -3.59% 46.48 16.56m 5,381
07/10/20 48.09 48.62 47.59 48.21 299.03k 0.07 0.15% 48.21 14.39m 4,483
07/09/20 47.70 48.635 46.9201 48.14 321.52k 0.58 1.22% 48.14 15.44m 5,054
07/08/20 47.92 48.30 46.73 47.56 350.62k 0.01 0.02% 47.56 16.65m 5,102
07/07/20 49.21 49.78 47.52 47.55 726.7k 0.76 1.62% 47.55 35.37m 10,448