Italia markets closed

Ambarella, Inc. (AMBA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
43,09+0,79 (+1,87%)
Alla chiusura: 04:00PM EDT
42,99 -0,10 (-0,23%)
Dopo ore: 06:57PM EDT
Periodo di tempo:
28 apr 2023 - 28 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 202442,2543,6242,2143,0943,09549.800
25 apr 202442,4343,2242,1242,3042,30609.500
24 apr 202442,0443,0042,0042,5642,56776.300
23 apr 202440,9041,7440,7941,2541,25671.900
22 apr 202441,2741,5740,3141,0541,05531.000
19 apr 202442,1442,5840,7640,9940,99661.100
18 apr 202443,5043,5042,2842,4442,44490.300
17 apr 202444,8645,1743,2343,6643,66507.000
16 apr 202445,0045,1044,0044,4944,49919.000
15 apr 202446,2646,3745,1545,5945,59718.200
12 apr 202446,9747,3746,1046,1946,19679.500
11 apr 202447,9448,3047,2947,7547,75715.600
10 apr 202448,8049,1447,1847,6247,62536.900
09 apr 202448,7750,4048,7750,2250,22390.800
08 apr 202448,2649,1448,0148,4048,40284.000
05 apr 202448,6849,1647,7847,8747,87348.000
04 apr 202450,4250,8348,6448,8748,87374.400
03 apr 202448,2550,3748,2149,6549,65445.500
02 apr 202449,3649,6348,6748,9748,97464.800
01 apr 202450,8251,4849,9550,0950,09499.100
28 mar 202451,4752,2750,6750,7750,77398.600
27 mar 202450,8251,3649,7051,2751,27389.500
26 mar 202451,8052,1350,1150,3050,30399.400
25 mar 202449,1851,5349,1151,3751,37462.600
22 mar 202449,9950,1349,2649,6249,62479.100
21 mar 202451,8352,1450,4350,4750,47494.900
20 mar 202449,4750,8548,4650,7150,71651.300
19 mar 202448,7549,9348,3149,6449,64505.900
18 mar 202449,9550,3548,7349,2449,24768.400
15 mar 202450,0050,7249,1349,1549,151.148.000
14 mar 202452,8353,2450,5250,9650,96640.500
13 mar 202455,0155,4952,9253,0653,06603.500
12 mar 202455,4656,1254,6055,5355,53580.900
11 mar 202455,6556,7255,3655,4655,46405.100
08 mar 202458,5258,6355,6756,1356,13611.900
07 mar 202456,6458,7756,6157,8257,82561.700
06 mar 202456,3757,9655,4655,9655,96456.100
05 mar 202456,1356,7755,0055,3755,37358.500
04 mar 202457,8258,2056,7756,8556,85470.900
01 mar 202456,2058,2955,2557,1657,16658.500
29 feb 202459,3159,8755,5955,8555,851.166.000
28 feb 202465,0065,3956,5957,9957,991.629.000
27 feb 202456,9858,5656,9857,9657,96840.100
26 feb 202455,4857,8555,3556,8256,82584.600
23 feb 202454,7755,6453,9455,2655,26458.700
22 feb 202455,1855,5354,2054,9454,94444.900
21 feb 202453,5754,0852,7853,9753,97273.600
20 feb 202452,5554,2652,1654,2554,25512.600
16 feb 202453,9954,6653,1553,3553,351.214.800
15 feb 202454,9555,2054,2254,5054,50328.900
14 feb 202453,1454,6753,0554,2654,26480.300
13 feb 202452,8353,6451,5152,2552,25545.100
12 feb 202455,6256,6355,2855,4255,42357.000
09 feb 202454,7656,2654,6455,2855,28423.000
08 feb 202453,1455,7253,1454,6554,651.097.300
07 feb 202453,8053,9752,5853,2753,27361.200
06 feb 202452,2353,1451,9353,1353,13428.600
05 feb 202451,7952,8650,8452,3252,32444.800
02 feb 202451,2552,2050,8651,9951,99277.400
01 feb 202453,1353,2351,5351,9251,92606.100
31 gen 202454,5454,6652,4452,5652,56474.200
30 gen 202456,0056,5254,4354,9654,96262.200
29 gen 202454,6756,6454,2956,5256,52365.500
26 gen 202455,8656,0454,1854,7754,77472.100
25 gen 202458,2658,2656,2856,3556,35279.600
24 gen 202458,2558,4356,9556,9856,98393.800
23 gen 202457,2158,0556,8057,8457,84529.800
22 gen 202456,3957,8856,2957,0057,00501.400
19 gen 202456,0656,4855,4555,7355,73577.100
18 gen 202455,2955,8054,3755,2555,25375.600
17 gen 202454,1554,2453,0054,0854,08581.000
16 gen 202455,7956,1254,7055,0055,00664.100
12 gen 202458,6959,1856,3956,4156,41410.300
11 gen 202457,7558,5757,0858,1958,19395.800
10 gen 202458,0058,5756,2557,7857,78606.900
09 gen 202456,7658,7756,5057,8857,88489.600
08 gen 202455,5057,8455,3557,4157,41499.700
05 gen 202454,5056,2054,0155,0755,07499.500
04 gen 202453,7956,0853,5054,5054,50933.200
03 gen 202457,5958,0756,2056,7156,71754.900
02 gen 202460,3661,4959,3560,1460,14403.000
29 dic 202362,2162,6161,0461,2961,29301.000
28 dic 202362,5263,0062,1462,4662,46590.700
27 dic 202363,6063,6062,2862,7162,71225.800
26 dic 202363,1463,7662,7263,1363,13267.900
22 dic 202363,1063,6262,5162,6662,66472.000
21 dic 202362,5463,0061,8562,7162,71371.300
20 dic 202362,5463,6561,3261,3761,37555.900
19 dic 202362,9463,8862,5663,1563,15832.400
18 dic 202364,0964,0962,3462,5062,50940.900
15 dic 202364,6865,3763,6664,0764,071.506.200
14 dic 202362,8364,9562,8264,0364,03899.300
13 dic 202361,0062,2059,7661,8061,80701.800
12 dic 202361,5061,9060,6860,8760,87381.000
11 dic 202358,2762,0758,0961,4461,44574.500
08 dic 202356,8358,3356,8357,8257,821.412.200
07 dic 202357,4658,0857,0257,2157,21308.100
06 dic 202357,7459,7057,0257,1057,10444.600
05 dic 202357,5957,8156,3756,6956,69442.000
04 dic 202358,0658,2256,3158,2058,20564.800
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...