Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ambarella Inc (NQ: AMBA )

45.23 -0.74 (-1.61%)
Streaming Delayed Price Updated: 1:22 PM EDT, May 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2023 44.88 45.83 44.18 44.99 691,957 +0.09(+0.20%)
Oct 30, 2023 46.53 46.61 44.68 44.90 369,495 -1.89(-4.04%)
Oct 27, 2023 47.25 47.30 46.13 46.79 481,424 +0.20(+0.43%)
Oct 26, 2023 46.40 47.16 45.36 46.59 666,487 +0.52(+1.13%)
Oct 25, 2023 47.55 47.56 45.69 46.07 582,397 -2.27(-4.70%)
Oct 24, 2023 48.89 49.31 47.65 48.34 551,317 -0.07(-0.14%)
Oct 23, 2023 49.45 49.46 48.29 48.41 348,545 -1.49(-2.99%)
Oct 20, 2023 50.10 50.41 49.35 49.90 438,965 -0.30(-0.60%)
Oct 19, 2023 52.08 52.08 49.74 50.20 321,569 -1.35(-2.62%)
Oct 18, 2023 51.24 52.58 50.78 51.55 371,837 -0.97(-1.85%)
Oct 17, 2023 52.58 53.74 52.05 52.52 468,335 -1.18(-2.20%)
Oct 16, 2023 53.24 54.66 53.24 53.70 299,538 +0.85(+1.61%)
Oct 13, 2023 54.26 54.26 52.44 52.85 380,196 -1.42(-2.62%)
Oct 12, 2023 54.98 55.41 53.90 54.27 267,452 -0.69(-1.26%)
Oct 11, 2023 55.35 55.73 54.38 54.96 234,787 -0.21(-0.38%)
Oct 10, 2023 53.65 55.97 53.50 55.17 417,949 +1.63(+3.04%)
Oct 09, 2023 52.99 53.54 52.31 53.54 303,590 +0.14(+0.26%)
Oct 06, 2023 51.65 53.62 51.35 53.40 339,816 +1.36(+2.61%)
Oct 05, 2023 52.61 52.68 51.54 52.04 327,170 -0.64(-1.21%)
Oct 04, 2023 52.13 52.91 51.30 52.68 241,665 +0.69(+1.33%)
Oct 03, 2023 52.18 52.99 51.61 51.99 348,958 -0.64(-1.22%)
Oct 02, 2023 52.92 53.23 52.06 52.63 264,685 -0.40(-0.75%)
Sep 29, 2023 52.74 53.53 52.51 53.03 418,861 +0.99(+1.90%)
Sep 28, 2023 50.89 52.43 50.59 52.04 402,266 +1.26(+2.48%)
Sep 27, 2023 51.62 51.96 50.29 50.78 510,670 -0.39(-0.76%)
Sep 26, 2023 51.56 51.81 50.88 51.17 380,575 -0.83(-1.60%)
Sep 25, 2023 52.04 52.06 51.50 52.00 376,119 -0.50(-0.95%)
Sep 22, 2023 53.38 53.38 52.37 52.50 353,603 -0.15(-0.28%)
Sep 21, 2023 53.77 54.40 52.60 52.65 613,033 -2.06(-3.77%)
Sep 20, 2023 56.93 56.93 54.69 54.71 543,234 -1.74(-3.08%)
Sep 19, 2023 57.57 57.75 55.87 56.45 522,620 -1.45(-2.50%)
Sep 18, 2023 56.71 57.94 56.50 57.90 620,247 +0.79(+1.38%)
Sep 15, 2023 58.19 58.19 56.75 57.11 1,329,741 -1.49(-2.54%)
Sep 14, 2023 57.85 58.75 57.29 58.60 375,016 +1.08(+1.87%)
Sep 13, 2023 58.21 58.83 57.41 57.52 503,601 -0.62(-1.07%)
Sep 12, 2023 59.22 59.83 58.02 58.15 578,873 -1.68(-2.81%)
Sep 11, 2023 60.96 60.96 59.19 59.83 504,061 -0.06(-0.10%)
Sep 08, 2023 60.38 60.90 59.69 59.89 453,908 -0.52(-0.86%)
Sep 07, 2023 60.60 60.77 58.70 60.41 663,316 -1.86(-2.99%)
Sep 06, 2023 63.67 64.41 62.08 62.27 553,953 -1.70(-2.66%)
Sep 05, 2023 63.50 64.52 62.83 63.97 702,933 +0.24(+0.38%)
Sep 01, 2023 62.24 64.05 62.03 63.73 926,631 +1.58(+2.54%)
Aug 31, 2023 60.21 63.91 60.20 62.15 2,382,023 +1.81(+3.00%)
Aug 30, 2023 58.50 63.20 57.20 60.34 8,064,565 -15.44(-20.37%)
Aug 29, 2023 72.79 76.36 72.35 75.78 1,886,641 +3.25(+4.48%)
Aug 28, 2023 70.92 72.58 70.29 72.53 375,788 +2.45(+3.50%)
Aug 25, 2023 69.41 70.62 68.14 70.08 514,887 +0.82(+1.18%)
Aug 24, 2023 72.71 72.73 68.99 69.26 300,655 -2.48(-3.46%)
Aug 23, 2023 69.18 72.06 69.12 71.74 348,204 +2.55(+3.69%)
Aug 22, 2023 70.38 70.70 68.49 69.19 376,784 -0.37(-0.53%)
Aug 21, 2023 68.19 70.10 68.05 69.56 356,260 +1.37(+2.01%)
Aug 18, 2023 67.79 68.78 67.19 68.19 325,855 -0.42(-0.61%)
Aug 17, 2023 69.99 69.99 68.31 68.61 350,351 -0.99(-1.42%)
Aug 16, 2023 70.98 70.99 69.54 69.60 378,744 -1.58(-2.22%)
Aug 15, 2023 72.12 72.47 71.18 71.18 168,271 -1.60(-2.20%)
Aug 14, 2023 70.37 72.89 70.37 72.78 246,404 +0.89(+1.24%)
Aug 11, 2023 72.00 72.76 71.24 71.89 273,929 -1.05(-1.44%)
Aug 10, 2023 74.02 74.91 72.41 72.94 397,159 -1.02(-1.38%)
Aug 09, 2023 74.34 74.89 73.01 73.96 279,135 -0.47(-0.63%)
Aug 08, 2023 74.84 74.84 73.08 74.43 317,450 -1.99(-2.60%)
Aug 07, 2023 76.79 76.79 74.72 76.42 405,604 +0.24(+0.32%)
Aug 04, 2023 76.26 78.31 75.58 76.18 411,914 -0.52(-0.68%)
Aug 03, 2023 76.00 77.83 75.86 76.70 364,672 -0.37(-0.48%)
Aug 02, 2023 82.73 82.73 76.85 77.07 725,930 -6.94(-8.26%)
Aug 01, 2023 82.42 84.72 81.76 84.01 313,346 +0.59(+0.71%)
Jul 31, 2023 81.18 83.97 81.18 83.42 534,839 +2.49(+3.08%)
Jul 28, 2023 81.11 81.48 79.88 80.93 637,608 +1.16(+1.45%)
Jul 27, 2023 82.69 82.83 79.35 79.77 294,767 -0.95(-1.18%)
Jul 26, 2023 80.65 81.63 79.58 80.72 313,826 -1.01(-1.24%)
Jul 25, 2023 79.97 82.10 79.72 81.73 374,468 +2.66(+3.36%)
Jul 24, 2023 79.20 80.02 78.36 79.07 289,024 +0.02(+0.03%)
Jul 21, 2023 80.85 81.64 78.94 79.05 434,099 -0.76(-0.95%)
Jul 20, 2023 82.90 83.68 79.23 79.81 463,648 -3.51(-4.21%)
Jul 19, 2023 83.62 84.60 81.84 83.32 478,245 -0.09(-0.11%)
Jul 18, 2023 82.07 83.89 81.12 83.41 340,364 +1.19(+1.45%)
Jul 17, 2023 81.84 82.81 80.73 82.22 310,137 +0.21(+0.26%)
Jul 14, 2023 84.31 84.70 80.97 82.01 416,599 -2.18(-2.59%)
Jul 13, 2023 84.55 84.86 83.78 84.19 272,324 +0.34(+0.41%)
Jul 12, 2023 82.09 84.46 81.73 83.85 285,506 +3.16(+3.92%)
Jul 11, 2023 82.02 82.43 78.88 80.69 344,497 -1.23(-1.50%)
Jul 10, 2023 80.98 82.93 80.77 81.92 354,905 +0.93(+1.15%)
Jul 07, 2023 80.33 82.70 80.33 80.99 244,250 +0.79(+0.99%)
Jul 06, 2023 80.65 81.13 79.10 80.20 241,800 -2.05(-2.49%)
Jul 05, 2023 84.72 84.72 82.25 82.25 277,465 -2.76(-3.25%)
Jul 03, 2023 83.99 85.09 82.60 85.01 148,541 +1.34(+1.60%)
Jun 30, 2023 83.78 83.97 82.95 83.67 300,867 +0.99(+1.20%)
Jun 29, 2023 81.24 82.70 80.65 82.68 334,617 +1.44(+1.77%)
Jun 28, 2023 80.58 81.49 80.04 81.24 398,262 -0.41(-0.50%)
Jun 27, 2023 79.00 81.74 78.10 81.65 324,483 +2.89(+3.67%)
Jun 26, 2023 78.72 79.94 78.70 78.76 261,741 +0.36(+0.46%)
Jun 23, 2023 78.31 79.27 77.83 78.40 720,811 -1.54(-1.93%)
Jun 22, 2023 76.40 80.38 75.58 79.94 517,560 -0.01(-0.01%)
Jun 21, 2023 81.48 81.63 79.13 79.95 496,533 -2.42(-2.94%)
Jun 20, 2023 84.92 85.83 82.34 82.37 572,875 -3.37(-3.93%)
Jun 16, 2023 87.35 87.57 84.94 85.74 805,620 -0.60(-0.69%)
Jun 15, 2023 86.48 88.53 86.20 86.34 463,722 +19.32(+28.83%)
May 08, 2023 65.87 67.14 65.06 67.02 219,368 +0.93(+1.41%)
May 05, 2023 65.06 67.04 64.23 66.09 549,266 +2.09(+3.27%)
May 04, 2023 62.83 64.56 62.15 64.00 680,738 +0.12(+0.19%)
May 03, 2023 62.88 65.03 62.39 63.88 387,075 +0.66(+1.04%)
May 02, 2023 62.59 63.58 61.24 63.22 452,684 +0.19(+0.30%)
May 01, 2023 61.85 63.33 61.57 63.03 491,584 +1.05(+1.69%)
Apr 28, 2023 61.33 62.23 60.72 61.98 359,696 +1.02(+1.67%)
Apr 27, 2023 64.30 64.30 58.15 60.96 1,315,945 -3.68(-5.69%)
Apr 26, 2023 64.59 65.78 64.30 64.64 309,274 +0.26(+0.40%)
Apr 25, 2023 66.83 67.24 64.23 64.38 467,455 -3.48(-5.13%)
Apr 24, 2023 67.00 68.01 66.64 67.86 250,984 +0.54(+0.80%)
Apr 21, 2023 67.05 67.72 66.53 67.32 285,371 +0.00(+0.00%)
Apr 20, 2023 67.16 68.20 66.85 67.32 228,591 -0.89(-1.30%)
Apr 19, 2023 67.28 68.43 66.75 68.21 210,755 -0.09(-0.13%)
Apr 18, 2023 69.09 69.49 67.52 68.30 223,532 -0.17(-0.25%)
Apr 17, 2023 67.21 68.59 66.48 68.47 260,885 +0.47(+0.69%)
Apr 14, 2023 68.51 69.30 67.14 68.00 223,926 -0.69(-1.00%)
Apr 13, 2023 69.06 69.75 68.38 68.69 553,660 -0.15(-0.22%)
Apr 12, 2023 72.04 72.45 68.73 68.84 261,458 -2.38(-3.34%)
Apr 11, 2023 72.56 72.80 71.10 71.22 269,488 -0.71(-0.99%)
Apr 10, 2023 70.08 72.34 69.65 71.93 331,171 +0.90(+1.27%)
Apr 06, 2023 70.80 71.79 69.46 71.03 618,166 +1.17(+1.67%)
Apr 05, 2023 71.71 72.00 68.25 69.86 809,188 -2.73(-3.76%)
Apr 04, 2023 76.19 76.19 72.19 72.59 476,543 -3.33(-4.39%)
Apr 03, 2023 76.63 76.97 74.60 75.92 393,833 -1.50(-1.94%)
Mar 31, 2023 76.84 77.57 75.47 77.42 430,258 +0.81(+1.06%)
Mar 30, 2023 76.96 77.75 75.81 76.61 369,667 +0.75(+0.99%)
Mar 29, 2023 75.64 76.59 74.62 75.86 412,188 +1.50(+2.02%)
Mar 28, 2023 76.58 76.58 73.00 74.36 372,384 -2.40(-3.13%)
Mar 27, 2023 77.43 77.95 75.92 76.76 292,101 +0.04(+0.05%)
Mar 24, 2023 78.70 78.70 76.03 76.72 404,854 -2.69(-3.39%)
Mar 23, 2023 78.81 80.33 77.39 79.41 369,108 +2.74(+3.57%)
Mar 22, 2023 79.20 80.13 76.47 76.67 334,210 -2.54(-3.21%)
Mar 21, 2023 78.91 80.42 78.32 79.21 370,558 +1.48(+1.90%)
Mar 20, 2023 76.93 78.21 75.88 77.73 326,765 +0.92(+1.20%)
Mar 17, 2023 77.40 77.85 75.67 76.81 786,729 -0.59(-0.76%)
Mar 16, 2023 75.77 78.86 75.00 77.40 407,452 +0.80(+1.04%)
Mar 15, 2023 76.30 77.13 74.38 76.60 429,655 -1.56(-2.00%)
Mar 14, 2023 78.48 80.11 76.76 78.16 424,177 +2.07(+2.72%)
Mar 13, 2023 75.39 77.38 74.23 76.09 437,484 -0.51(-0.67%)
Mar 10, 2023 80.58 80.58 76.23 76.60 362,530 -3.85(-4.79%)
Mar 09, 2023 82.25 84.56 79.94 80.45 419,479 -2.59(-3.12%)
Mar 08, 2023 81.10 84.01 80.55 83.04 602,327 +2.67(+3.32%)
Mar 07, 2023 80.57 82.30 79.64 80.37 497,283 +0.05(+0.06%)
Mar 06, 2023 83.37 83.38 79.78 80.32 1,004,398 -2.25(-2.72%)
Mar 03, 2023 82.44 83.76 80.64 82.57 1,068,674 -0.27(-0.33%)
Mar 02, 2023 82.01 84.33 80.30 82.84 892,698 -0.63(-0.75%)
Mar 01, 2023 87.20 91.19 82.26 83.47 1,889,316 -10.84(-11.49%)
Feb 28, 2023 92.14 95.74 91.50 94.31 786,461 +1.86(+2.01%)
Feb 27, 2023 92.33 93.11 91.21 92.45 437,156 +1.41(+1.55%)
Feb 24, 2023 91.42 91.94 89.88 91.04 378,740 -2.30(-2.46%)
Feb 23, 2023 94.00 94.11 90.43 93.34 359,205 +2.59(+2.85%)
Feb 22, 2023 90.51 91.89 89.33 90.75 257,599 +0.33(+0.36%)
Feb 21, 2023 91.73 92.84 90.05 90.42 366,575 -2.70(-2.90%)
Feb 17, 2023 93.78 94.15 92.22 93.12 310,708 -0.88(-0.94%)
Feb 16, 2023 94.76 97.19 93.97 94.00 374,320 -3.37(-3.46%)
Feb 15, 2023 93.92 97.39 92.32 97.37 338,380 +2.31(+2.43%)
Feb 14, 2023 93.37 97.64 92.78 95.06 446,620 +0.53(+0.56%)
Feb 13, 2023 93.45 95.37 92.76 94.53 349,804 +2.36(+2.56%)
Feb 10, 2023 93.99 94.45 91.03 92.17 499,776 -3.48(-3.64%)
Feb 09, 2023 97.65 99.86 94.80 95.65 473,427 +0.27(+0.28%)
Feb 08, 2023 95.97 99.21 94.39 95.38 557,040 -1.35(-1.40%)
Feb 07, 2023 92.00 97.08 90.77 96.73 657,268 +4.87(+5.30%)
Feb 06, 2023 92.02 93.77 90.97 91.86 197,283 -1.99(-2.12%)
Feb 03, 2023 92.97 96.60 92.10 93.85 300,866 -1.61(-1.69%)
Feb 02, 2023 96.38 97.83 94.17 95.46 482,317 +0.80(+0.85%)
Feb 01, 2023 90.00 95.64 89.92 94.66 450,974 +4.82(+5.37%)
Jan 31, 2023 86.76 89.90 86.76 89.84 299,260 +3.01(+3.47%)
Jan 30, 2023 87.66 88.30 85.82 86.83 327,211 -2.87(-3.20%)
Jan 27, 2023 89.15 91.01 88.36 89.70 333,401 -0.59(-0.65%)
Jan 26, 2023 90.91 92.18 88.48 90.29 388,186 +1.29(+1.45%)
Jan 25, 2023 86.43 89.13 84.40 89.00 414,440 +0.63(+0.71%)
Jan 24, 2023 88.33 89.81 87.01 88.37 254,835 -0.84(-0.94%)
Jan 23, 2023 87.06 90.43 87.00 89.21 456,174 +3.18(+3.70%)
Jan 20, 2023 85.48 86.36 81.85 86.03 489,569 +2.22(+2.65%)
Jan 19, 2023 85.90 86.28 83.71 83.81 664,319 -3.84(-4.38%)
Jan 18, 2023 88.40 89.89 86.35 87.65 475,404 -0.30(-0.34%)
Jan 17, 2023 87.31 89.24 86.34 87.95 358,567 +0.56(+0.64%)
Jan 13, 2023 83.62 87.45 82.95 87.39 405,624 +2.02(+2.37%)
Jan 12, 2023 86.59 87.31 84.30 85.37 663,198 -1.12(-1.29%)
Jan 11, 2023 87.12 87.24 84.99 86.49 426,745 -0.76(-0.87%)
Jan 10, 2023 83.57 87.40 83.36 87.25 443,211 +2.24(+2.63%)
Jan 09, 2023 85.00 87.67 83.53 85.01 685,902 +1.89(+2.27%)
Jan 06, 2023 78.76 83.58 78.35 83.12 654,022 +5.27(+6.77%)
Jan 05, 2023 78.51 80.80 77.57 77.85 426,175 -1.41(-1.78%)
Jan 04, 2023 80.22 82.81 78.39 79.26 476,570 -0.23(-0.29%)
Jan 03, 2023 84.17 84.17 78.89 79.49 516,213 -2.74(-3.33%)
Dec 30, 2022 79.02 82.32 78.00 82.23 549,849 +1.22(+1.51%)
Dec 29, 2022 78.47 81.44 77.63 81.01 632,705 +4.20(+5.47%)
Dec 28, 2022 78.17 79.57 76.19 76.81 515,321 -2.24(-2.83%)
Dec 27, 2022 80.60 81.47 78.85 79.05 221,703 -2.16(-2.66%)
Dec 23, 2022 81.56 81.66 79.50 81.21 394,347 -1.39(-1.68%)
Dec 22, 2022 80.39 82.88 79.53 82.60 450,233 +0.07(+0.08%)
Dec 21, 2022 82.50 84.30 81.72 82.53 667,597 +0.58(+0.71%)
Dec 20, 2022 78.98 82.43 78.47 81.95 588,181 +2.30(+2.89%)
Dec 19, 2022 82.73 83.40 78.87 79.65 518,543 -2.95(-3.57%)
Dec 16, 2022 84.03 84.98 81.82 82.60 1,061,364 -3.08(-3.59%)
Dec 15, 2022 87.22 87.50 84.92 85.68 542,445 -3.67(-4.11%)
Dec 14, 2022 86.56 91.25 85.29 89.35 944,623 +2.74(+3.16%)
Dec 13, 2022 85.72 88.87 84.72 86.61 1,373,866 +6.65(+8.32%)
Dec 12, 2022 78.21 80.06 76.59 79.96 637,436 +1.89(+2.42%)
Dec 09, 2022 78.80 79.52 77.44 78.07 537,803 -1.29(-1.63%)
Dec 08, 2022 77.00 80.26 76.01 79.36 580,232 +3.08(+4.04%)
Dec 07, 2022 73.13 76.50 72.95 76.28 515,467 +2.23(+3.01%)
Dec 06, 2022 75.09 75.09 72.74 74.05 466,639 -1.04(-1.39%)
Dec 05, 2022 75.68 78.47 73.57 75.09 1,203,715 -1.29(-1.69%)
Dec 02, 2022 69.50 77.23 67.53 76.38 1,510,448 +2.45(+3.31%)
Dec 01, 2022 75.59 75.76 71.91 73.93 1,140,806 -0.27(-0.36%)
Nov 30, 2022 69.28 74.29 68.36 74.20 749,062 +5.08(+7.35%)
Nov 29, 2022 71.16 71.31 68.72 69.12 439,769 -1.61(-2.28%)
Nov 28, 2022 71.08 71.46 70.05 70.73 413,288 -1.63(-2.25%)
Nov 25, 2022 71.39 73.06 71.24 72.36 158,458 +0.19(+0.26%)
Nov 23, 2022 72.41 74.28 71.50 72.17 412,925 -0.14(-0.19%)
Nov 22, 2022 72.32 72.66 70.08 72.31 539,142 +0.53(+0.74%)
Nov 21, 2022 74.88 75.01 71.23 71.78 1,067,634 -4.57(-5.99%)
Nov 18, 2022 70.24 76.60 70.10 76.35 1,792,538 +9.51(+14.23%)
Nov 17, 2022 63.03 67.31 63.03 66.84 548,141 +1.80(+2.77%)
Nov 16, 2022 66.28 66.28 64.35 65.04 481,666 -2.98(-4.38%)
Nov 15, 2022 66.61 68.81 65.87 68.02 576,848 +4.48(+7.05%)
Nov 14, 2022 63.19 64.00 62.17 63.54 405,602 -0.40(-0.63%)
Nov 11, 2022 61.12 64.77 60.69 63.94 474,450 +2.94(+4.82%)
Nov 10, 2022 57.62 61.08 57.24 61.00 608,304 +7.50(+14.02%)
Nov 09, 2022 54.54 54.81 53.23 53.50 496,103 -2.43(-4.34%)
Nov 08, 2022 56.30 57.22 54.55 55.93 487,646 +1.01(+1.84%)
Nov 07, 2022 54.98 55.41 53.90 54.92 398,781 +0.50(+0.92%)
Nov 04, 2022 54.41 54.60 52.27 54.42 500,626 +2.20(+4.21%)
Nov 03, 2022 52.85 54.07 51.29 52.22 456,144 -1.96(-3.62%)
Nov 02, 2022 56.00 54.18 54.18 431,281 -1.31(-2.36%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.