Ambarella Inc Historical Data - A8B | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Germany
TG
Ambarella Inc (A8B)
Ambarella Inc (A8B) Historical

Ambarella Inc (A8B)

51.44

0.08

(0.16%)

Closed June 19 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-1.84	-3.45345345345	53.28	54.22	51.14	365	51.83618212	DE
4	5.52	12.0209059233	45.92	54.98	44.98	347	51.58720847	DE
12	5	10.766580534	46.44	54.98	38.049999	288	46.48513522	DE
26	-6.06	-10.5391304348	57.5	61.9	38.049999	316	48.76179944	DE
52	-3.7	-6.71019223794	55.14	61.9	38.049999	254	49.38539656	DE
156	-3.7	-6.71019223794	55.14	61.9	38.049999	254	49.38539656	DE
260	-3.7	-6.71019223794	55.14	61.9	38.049999	254	49.38539656	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1718742360	51.24	-1.96	-3.68	52.42	52.42	51.24	1110
1718656020	53.2	0.8	1.53	53.2	53.2	53.2	1
1718396820	52.4	0.06	0.11	52.84	53.26	52.4	328
1718310420	52.34	-1.88	-3.47	53.9	53.9	52.34	234
1718224020	54.22	1.26	2.38	53.28	54.22	53.28	150
1718137620	52.96	-0.84	-1.56	53.38	53.68	52.96	82
1718051220	53.8	0.86	1.62	53.8	53.8	53.8	15
1717792020	52.94	-0.06	-0.11	53.12	53.12	52.94	187
1717705620	53	-1.32	-2.43	54.68	54.98	53	768
1717619220	54.32	3.18	6.22	51.58	54.32	51.58	167
1717532820	51.14	-0.14	-0.27	50.34	51.14	50.34	369
1717446420	51.28	-1.98	-3.72	53.84	54.24	51.28	701
1717187220	53.26	8.28	18.41	51.7	54.84	50.94	1794
1717100820	44.98	-1.16	-2.51	44.98	44.98	44.98	25
1717014420	46.14	-0.01	-0.02	45.91	46.14	45.65	69
1716928020	46.15	-0.32	-0.69	45.94	46.5	45.94	76
1716841560	46.47	1.26	2.79	46.46	46.5	46.46	34
1716582420	45.21	-1.98	-4.20	45.72	45.72	45.21	153
1716496020	47.19	0.33	0.70	47.12	47.19	47.11	480
1716409620	46.86	1.26	2.76	45.92	46.86	45.92	180
1716323160	45.6	-0.3	-0.65	46.11	46.12	45.57	173
1716236760	45.9	0.97	2.16	45.41	45.9	45.29	394
1715977620	44.93	0.94	2.14	43.86	44.93	43.8	336
1715891220	43.99	1.46	3.43	42.85	44.16	42.85	175
1715804820	42.53	-0.3	-0.70	42.909999	42.92	42.53	327
1715718420	42.83	-0.1	-0.23	42.42	43.15	42.42	9
1715631960	42.93	0.39	0.92	42.93	42.93	42.93	40
1715372820	42.54	0.05	0.12	42.99	42.99	42.54	140
1715286420	42.49	-1.6	-3.63	42.86	42.86	42.49	312
1715200020	44.09	-0.12	-0.27	43.68	44.09	43.68	19
1715113620	44.21	0.34	0.78	44.75	44.75	44.21	12
1715027220	43.87	0	0.00	43.87	43.87	43.87	0
1714768020	43.87	0.77	1.79	44.16	44.16	43.87	229
1714681560	43.1	0	0.00	42.2	43.1	42.2	84
1714508820	43.1	2.23	5.46	43.1	43.1	43.1	500
1714422420	40.869999	1.18	2.97	40.76	40.869999	40.76	54
1714163220	39.69	0	0.00	39.69	39.69	39.69	0
1714076820	39.69	-0.15	-0.38	39.52	39.92	39.52	613
1713990420	39.84	1.06	2.73	38.619999	40	38.619999	530
1713903960	38.78	0.15	0.39	38.799999	38.799999	38.78	70
1713817560	38.63	-0.27	-0.69	38.89	38.89	38.049999	1181
1713558420	38.9	-1.09	-2.73	39.83	40.01	38.85	224
1713472020	39.99	-0.71	-1.74	40.84	40.84	39.92	247
1713385620	40.7	-1.16	-2.77	42.1	42.1	40.65	146
1713299220	41.86	-0.83	-1.94	42.24	42.24	41.76	139
1713212820	42.69	-1.22	-2.78	43.51	43.82	42.69	724
1712953620	43.91	-0.1	-0.23	44.97	44.98	43.91	85
1712867220	44.01	-0.59	-1.32	44.22	44.22	44.01	51
1712780760	44.6	-1.64	-3.55	45.62	45.62	44.6	295
1712694360	46.24	1.75	3.93	44.37	46.24	44.37	124
1712607960	44.49	-0.01	-0.02	44.01	45.03	43.97	348
1712348820	44.5	-1.84	-3.97	45.49	45.49	44.5	125
1712262360	46.34	1.34	2.98	45.66	46.34	45.63	22
1712175960	45	-0.33	-0.73	45.59	45.64	45	332
1712089560	45.33	-2.7	-5.62	46.93	47.01	45.33	550
1711661160	48.03	1.27	2.72	47.69	48.03	47.4	76
1711574820	46.76	-1.07	-2.24	46.44	46.77	46.42	194
1711488360	47.83	0.24	0.50	47.59	47.85	47.59	476
1711401960	47.59	1.2	2.59	45.97	47.59	45.47	389
1711142760	46.39	-0.24	-0.51	46.46	46.46	45.84	360
1711056360	46.63	1.63	3.62	47.21	47.85	46.63	349
1710969960	45	-0.62	-1.36	45.84	46.05	45	128
1710883560	45.62	0.47	1.04	45.46	45.62	44.7	205

La Banque Postale Lapst ...

Brent Crude Mro

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions