Welcome

Sign out Have a question? We're here to help
Sign in
Sign out

Copyright © 2019 InvestorPlace Media, LLC. All rights reserved. 9201 Corporate Blvd, Rockville, MD 20850.

AMBA

Ambarella Inc

$37.21 1.99 (5.08%)
16:43 EDT AMBA Stock Quote Delayed 15 Minutes
  • AMBA Stock Chart
  • Historical AMBA Prices
Dividend & Yield:       N/A (N/A)
P/E:       206.72
Market Cap:       1.22B
EPS:       0.18
Volume:       1.05M
Day's Range:       36.80 - 38.80
52wk Range:       30.00 - 52.12
Previous Close:       37.21
Historical Data for AMBA
Month:  Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec
Year:  2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019
Range:  1 Month 3 Month 1 Year
Date Open High Low Volume Close Change %
05/23/19 38.71 38.80 36.80 1,046,850 37.21 -1.99   -5.08%
05/22/19 38.66 40.72 38.16 3,830,256 39.20 -5.05   -11.41%
05/21/19 45.00 45.10 44.08 742,419 44.25 -0.32   -0.72%
05/20/19 44.73 45.04 44.14 562,462 44.57 -0.85   -1.87%
05/17/19 46.54 47.10 45.23 643,300 45.42 -1.74   -3.69%
05/16/19 48.54 48.54 47.14 571,547 47.16 -1.41   -2.90%
05/15/19 47.02 49.07 46.88 553,179 48.57 0.92   1.93%
05/14/19 45.50 47.93 45.40 575,753 47.65 2.51   5.56%
05/13/19 47.04 47.35 44.76 445,643 45.14 -3.17   -6.56%
05/10/19 47.36 48.50 46.55 315,900 48.31 0.61   1.28%
05/09/19 48.02 48.38 46.81 403,783 47.70 -0.86   -1.77%
05/08/19 48.35 49.92 47.95 283,031 48.56 -0.10   -0.21%
05/07/19 49.24 49.94 47.92 446,685 48.66 -1.19   -2.39%
05/06/19 49.75 50.61 49.51 365,084 49.85 -1.28   -2.50%
05/03/19 51.00 51.36 50.60 311,400 51.13 0.40   0.79%
05/02/19 49.91 51.23 49.91 441,206 50.73 0.82   1.64%
05/01/19 50.45 51.20 49.91 552,276 49.91 -0.21   -0.42%
04/30/19 49.08 50.31 48.93 372,895 50.12 0.95   1.93%
04/29/19 49.53 49.84 49.06 192,483 49.17 -0.35   -0.71%
04/26/19 50.00 50.00 48.97 361,200 49.52 -0.92   -1.82%
04/25/19 51.41 51.41 49.42 332,236 50.44 -0.83   -1.62%
04/24/19 50.44 52.12 50.00 731,397 51.27 0.79   1.56%
04/23/19 50.00 51.37 49.65 841,902 50.48 0.67   1.35%
04/22/19 48.38 49.85 47.91 496,371 49.81 1.17   2.41%
04/18/19 49.03 49.34 47.62 745,900 48.64 -0.59   -1.20%
04/17/19 49.83 50.00 48.07 784,085 49.23 -0.09   -0.18%
04/16/19 47.00 49.39 46.84 771,123 49.32 2.58   5.52%
04/15/19 47.60 48.25 46.68 492,815 46.74 -0.95   -1.99%
04/12/19 46.93 47.73 46.57 402,300 47.69 1.15   2.47%
04/11/19 45.94 46.92 45.72 427,842 46.54 0.66   1.44%
04/10/19 45.25 45.98 45.16 262,099 45.88 0.61   1.35%
04/09/19 45.37 45.50 44.79 246,999 45.27 -0.21   -0.46%
04/08/19 44.83 45.52 44.75 225,747 45.48 0.60   1.34%
04/05/19 44.61 45.23 44.11 272,900 44.88 0.38   0.85%
04/04/19 44.79 45.50 44.33 435,529 44.50 -0.34   -0.76%
04/03/19 43.74 44.95 43.29 476,838 44.84 1.56   3.60%
04/02/19 43.62 43.88 42.75 227,818 43.28 -0.38   -0.87%
04/01/19 43.64 43.76 43.03 267,079 43.66 0.46   1.06%
03/29/19 43.10 43.45 42.71 301,200 43.20 0.49   1.15%
03/28/19 42.82 43.18 42.06 174,007 42.71 0.01   0.02%
03/27/19 42.82 42.95 42.14 256,524 42.70 -0.11   -0.26%
03/26/19 42.63 43.00 42.35 186,256 42.81 0.47   1.11%
03/25/19 42.40 43.11 41.82 305,143 42.34 -0.21   -0.49%
03/22/19 44.07 44.19 42.45 505,300 42.55 -1.84   -4.15%
03/21/19 43.00 45.00 42.84 941,467 44.39 1.34   3.11%
03/20/19 43.68 43.75 43.01 313,584 43.05 -0.61   -1.40%
03/19/19 44.00 44.11 43.10 640,694 43.66 0.67   1.56%
03/18/19 43.69 43.69 42.41 350,698 42.99 -0.76   -1.74%
03/15/19 43.69 44.29 42.94 540,900 43.75 0.28   0.64%
03/14/19 43.68 44.10 43.37 265,550 43.47 -0.30   -0.69%
03/13/19 44.00 44.28 43.40 477,032 43.77 -0.11   -0.25%
03/12/19 43.73 44.21 43.39 474,280 43.88 0.22   0.50%
03/11/19 40.77 43.71 40.34 1,078,978 43.66 3.04   7.48%
03/08/19 41.47 41.49 40.04 894,000 40.62 -1.51   -3.58%
03/07/19 41.60 43.43 41.22 1,099,467 42.13 0.07   0.17%
03/06/19 44.30 45.00 41.70 4,113,249 42.06 1.52   3.75%
03/05/19 40.23 40.74 39.33 1,034,382 40.54 0.42   1.05%
Download Data To Spreadsheet

Navellier Ratings

Powered by Portfolio Grader

Total Grade

C
Hold

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!

Subscriber Sign in

Having trouble logging in?

Not Yet a Premium Subscriber?