Ambarella Inc (AMBA) Historical Stock Data
46.49 ↓0.86 (-1.82%)
As of May 8, 2024, 9:58am EST.
Historical Data
In the past 30 trading days, AMBA is down -0.31% a day on average. There have been 11 days where Ambarella Inc closed green and 19 days where AMBA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 47.91 | 47.35 | ↓$0.56 (-1.17%) | 47.34 | 48.23 | 279.63K |
| 2024-05-06 | 48.34 | 47.82 | ↓$0.52 (-1.08%) | 47.52 | 48.53 | 381.96K |
| 2024-05-03 | 48.23 | 47.85 | ↓$0.38 (-0.79%) | 47.44 | 48.71 | 348.39K |
| 2024-05-02 | 46.46 | 46.89 | ↑$0.43 (0.93%) | 44.73 | 46.98 | 769.31K |
| 2024-05-01 | 45.18 | 45.56 | ↑$0.38 (0.84%) | 44.52 | 47.25 | 480.44K |
| 2024-04-30 | 44.69 | 45.97 | ↑$1.28 (2.86%) | 44.69 | 46.53 | 0.95M |
| 2024-04-29 | 43.17 | 45.24 | ↑$2.07 (4.79%) | 43.13 | 45.48 | 724.35K |
| 2024-04-26 | 42.25 | 43.09 | ↑$0.84 (1.99%) | 42.21 | 43.62 | 596.94K |
| 2024-04-25 | 42.43 | 42.30 | ↓$0.13 (-0.31%) | 42.12 | 43.22 | 609.49K |
| 2024-04-24 | 42.04 | 42.56 | ↑$0.52 (1.24%) | 42.00 | 43.00 | 776.27K |
| 2024-04-23 | 40.90 | 41.25 | ↑$0.35 (0.86%) | 40.79 | 41.74 | 671.85K |
| 2024-04-22 | 41.27 | 41.05 | ↓$0.22 (-0.53%) | 40.31 | 41.57 | 531.02K |
| 2024-04-19 | 42.14 | 40.99 | ↓$1.15 (-2.73%) | 40.76 | 42.58 | 661.57K |
| 2024-04-18 | 43.50 | 42.44 | ↓$1.06 (-2.44%) | 42.28 | 43.50 | 490.31K |
| 2024-04-17 | 44.86 | 43.66 | ↓$1.20 (-2.67%) | 43.23 | 45.17 | 507.01K |
| 2024-04-16 | 45.00 | 44.49 | ↓$0.51 (-1.13%) | 44.00 | 45.10 | 0.92M |
| 2024-04-15 | 46.26 | 45.59 | ↓$0.67 (-1.45%) | 45.15 | 46.37 | 718.18K |
| 2024-04-12 | 46.97 | 46.19 | ↓$0.78 (-1.66%) | 46.10 | 47.37 | 679.54K |
| 2024-04-11 | 47.94 | 47.75 | ↓$0.19 (-0.40%) | 47.29 | 48.30 | 715.63K |
| 2024-04-10 | 48.80 | 47.62 | ↓$1.18 (-2.42%) | 47.18 | 49.14 | 536.91K |
| 2024-04-09 | 48.77 | 50.22 | ↑$1.45 (2.97%) | 48.77 | 50.40 | 390.62K |
| 2024-04-08 | 48.26 | 48.40 | ↑$0.14 (0.29%) | 48.01 | 49.14 | 284.03K |
| 2024-04-05 | 48.68 | 47.87 | ↓$0.81 (-1.66%) | 47.78 | 49.16 | 348.44K |
| 2024-04-04 | 50.42 | 48.87 | ↓$1.55 (-3.07%) | 48.64 | 50.83 | 374.43K |
| 2024-04-03 | 48.25 | 49.65 | ↑$1.40 (2.90%) | 48.21 | 50.37 | 445.49K |
| 2024-04-02 | 49.36 | 48.97 | ↓$0.39 (-0.79%) | 48.67 | 49.63 | 464.84K |
| 2024-04-01 | 50.82 | 50.09 | ↓$0.73 (-1.44%) | 49.95 | 51.48 | 499.06K |
| 2024-03-28 | 51.47 | 50.77 | ↓$0.70 (-1.36%) | 50.67 | 52.27 | 398.62K |
| 2024-03-27 | 50.82 | 51.27 | ↑$0.45 (0.89%) | 49.70 | 51.36 | 389.46K |
| 2024-03-26 | 51.80 | 50.30 | ↓$1.50 (-2.90%) | 50.11 | 52.13 | 399.41K |
Create an account or log in to view more rows.
$AMBA dont be a POS today
$AMBA oversold
$AMBA it's just a matter of time and patience...
$AMBA lock and load
$AMBA Hold on to your Butts.
$AMBA holdddd it tight yall
$AMBA hot trash
$AMBA news?
$AMBA what happen
$AMBA Ahhhhhhh payday tomorrow. Know what I’m doing with some spare