FinData: Historical Data for NASDAQ, AMBA

Saturday, 27 April 2024

Ambarella Inc

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	54.07	54.07	49.28	49.41	431,700
13/10/22	50.43	54.71	49.02	53.50	463,700
12/10/22	55.04	55.04	51.64	52.66	398,100
11/10/22	55.00	55.56	52.93	53.68	405,600
10/10/22	58.79	59.32	54.74	56.29	544,300
07/10/22	60.47	61.39	57.59	58.80	585,200
06/10/22	61.96	63.85	61.92	62.66	723,300
05/10/22	60.92	63.29	59.60	62.67	303,900
04/10/22	60.58	62.67	60.57	62.25	543,400
03/10/22	57.61	59.25	56.96	58.61	416,400
30/09/22	56.59	58.66	56.05	56.18	373,300
29/09/22	58.02	58.46	56.66	57.57	413,500
28/09/22	57.45	60.46	57.15	59.91	334,700
26/09/22	58.47	59.83	57.27	57.31	486,000
23/09/22	59.27	60.38	56.65	58.47	706,500
22/09/22	63.26	63.64	59.78	60.64	773,400
21/09/22	63.45	67.00	62.82	63.97	472,300
20/09/22	64.02	64.79	62.66	62.92	268,800
19/09/22	64.24	65.15	63.52	65.07	349,500
16/09/22	63.35	65.20	62.42	64.93	952,300
15/09/22	64.10	66.22	63.54	65.25	440,000
14/09/22	66.10	66.34	64.06	65.15	695,300
13/09/22	65.83	67.43	65.10	65.80	597,900
12/09/22	71.30	71.99	68.67	69.48	1,050,300
09/09/22	69.79	71.88	69.42	71.13	700,800
08/09/22	63.00	68.48	62.10	68.43	818,600
07/09/22	62.15	64.46	60.89	64.01	841,900
06/09/22	63.30	63.30	61.08	61.81	772,400
02/09/22	65.40	66.02	62.26	62.86	898,500
01/09/22	65.86	65.89	60.50	64.16	2,360,700
31/08/22	76.63	77.57	67.32	67.88	4,563,000
30/08/22	86.05	86.96	82.70	84.50	1,018,300
29/08/22	83.18	85.38	81.97	84.57	844,200
26/08/22	87.33	88.39	83.92	84.32	690,900
25/08/22	83.75	87.76	83.75	87.74	334,200
24/08/22	81.67	84.38	81.17	83.75	346,700
23/08/22	81.60	83.73	81.03	81.67	327,800
22/08/22	83.69	84.26	80.78	81.29	363,600
19/08/22	89.13	89.45	86.01	86.25	449,500
18/08/22	88.44	92.19	87.77	91.05	448,400
17/08/22	89.07	89.08	85.86	87.67	433,600
16/08/22	92.12	92.29	89.61	90.86	216,300
15/08/22	91.27	93.63	91.16	92.35	364,700

Global Indices

Code	Last	Change
COMP	10,321	328	3.08%
DJI	29,635	404	1.34%
SP500	3,583	87	2.37%
DAX	12,438	82	0.67%
FTSE	7,488	5	0.07%
NI225	22,420	408	1.86%
TWI	67.27	0.00	0.00%

More news...

No news available...

Currencies

Code	Last	Change
EURUSD	0.9721	0.0055	0.56%
NZDUSD	0.5548	0.0093	1.65%
AUDUSD	0.6194	0.0107	1.70%
NZDAUD	0.8964	0.0010	0.11%