Italia markets open in 51 minutes

Ambarella, Inc. (AMBA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
101,19-4,11 (-3,91%)
Alla chiusura: 4:00PM EST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 gen 2021105,51105,90100,31101,19101,19601.923
25 gen 2021113,50114,50103,66105,31105,31972.000
22 gen 2021107,85113,81107,50112,90112,90630.200
21 gen 2021106,10111,75105,26109,71109,71896.700
20 gen 2021107,00108,30101,79105,13105,13546.900
19 gen 2021106,66107,44103,87105,73105,73430.100
15 gen 2021107,72108,91103,86104,35104,351.348.500
14 gen 2021100,50108,28100,27108,19108,19883.700
13 gen 2021100,97102,4298,3099,3899,381.067.700
12 gen 2021106,99108,1097,3697,8097,801.231.100
11 gen 202198,96106,1598,72105,87105,87631.100
08 gen 2021107,22107,9198,5299,8499,84899.300
07 gen 2021103,31106,88102,72106,41106,41799.500
06 gen 202195,06103,7895,06102,65102,651.475.500
05 gen 202191,8095,3291,8095,2595,25441.500
04 gen 202192,4695,0190,4491,3491,34514.200
31 dic 202092,4192,9190,8491,8291,82316.200
30 dic 202089,5692,7189,5692,4892,48337.800
29 dic 202095,6195,6488,3389,3389,33690.200
28 dic 202093,5096,8092,7795,4195,41811.800
24 dic 202093,8493,8492,0392,5792,57127.600
23 dic 202092,7094,7992,3593,3693,36484.900
22 dic 202090,0092,6589,2291,9691,96335.300
21 dic 202085,7889,2985,7089,1689,16358.500
18 dic 202089,7391,9787,6088,0988,09963.900
17 dic 202091,4791,5088,5489,4089,40406.800
16 dic 202092,0492,8689,1689,8889,88496.200
15 dic 202091,9393,3390,4792,8792,87435.500
14 dic 202089,7491,4588,5190,7990,79450.700
11 dic 202090,7490,7486,5588,4688,46616.000
10 dic 202085,0090,9585,0090,8590,85611.300
09 dic 202089,1890,6985,2585,9785,97825.500
08 dic 202090,0090,7989,0189,4989,49918.100
07 dic 202094,4195,5089,6490,4990,491.325.900
04 dic 202088,1495,2487,7795,0195,011.635.300
03 dic 202084,6390,1682,8488,4988,491.938.600
02 dic 202077,8587,0477,0685,6885,683.241.500
01 dic 202078,9179,3977,1078,7178,71574.100
30 nov 202077,8579,4376,6978,1378,13743.400
27 nov 202076,0279,8376,0277,8777,87553.300
25 nov 202077,3277,4974,2375,9575,951.152.500
24 nov 202070,9777,3169,1076,5176,514.433.000
23 nov 202066,1067,8864,9966,3766,371.238.100
20 nov 202065,5067,0064,5566,4666,46639.500
19 nov 202062,0266,1661,8065,3565,35694.100
18 nov 202063,0764,5562,3462,4362,43616.100
17 nov 202060,6862,7559,1362,5662,56393.700
16 nov 202059,2560,7359,1760,7360,73367.900
13 nov 202058,3759,1457,8858,7158,71207.100
12 nov 202060,2160,3957,6858,0458,04248.400
11 nov 202059,0960,0558,2859,7459,74259.300
10 nov 202060,2060,9757,7958,1258,12337.000
09 nov 202061,1562,3760,1360,2260,22503.000
06 nov 202060,9261,1559,7660,1560,15232.700
05 nov 202059,1661,0858,6660,9260,92567.500
04 nov 202056,5058,9355,9558,6958,69378.800
03 nov 202054,7356,0954,1755,7755,77186.500
02 nov 202055,4655,8053,6654,0954,09204.800
30 ott 202055,0755,5254,1354,6754,67321.600
29 ott 202053,7355,9753,5955,4855,48234.800
28 ott 202055,3755,4853,5253,6053,60242.300
27 ott 202056,3557,2056,0156,4956,49195.900
26 ott 202057,0057,3255,3656,0156,01250.500
23 ott 202056,7257,2356,1057,1557,15188.200
22 ott 202055,2256,7454,9856,6656,66237.200
21 ott 202056,3556,9854,6954,8154,81238.400
20 ott 202057,7858,8656,4956,6856,68330.700
19 ott 202057,4958,6156,7757,3057,30379.300
16 ott 202056,5257,3756,2357,0657,06394.800
15 ott 202055,3056,6754,0156,4156,41267.700
14 ott 202057,3057,4955,6156,5656,56269.100
13 ott 202057,0057,3856,3157,1557,15292.500
12 ott 202058,8658,8657,0257,4757,47379.500
09 ott 202056,5758,7956,5758,1558,15640.800
08 ott 202055,5957,3254,6956,5356,53701.300
07 ott 202054,0054,4953,3453,7253,72254.200
06 ott 202053,5054,8053,0753,2953,29305.900
05 ott 202052,5253,5552,5253,4053,40273.700
02 ott 202051,8653,1551,7251,9251,92456.000
01 ott 202052,6954,1552,5053,6353,63418.600
30 set 202052,0252,8351,1552,1852,18463.100
29 set 202052,0053,2551,2952,0252,02493.700
28 set 202050,6352,2550,2251,9751,97394.400
25 set 202048,8749,7148,4649,6149,61247.100
24 set 202048,5649,9148,3548,8248,82353.900
23 set 202050,5750,6448,9648,9948,99333.700
22 set 202051,3351,8249,8550,5750,57449.100
21 set 202052,2652,3450,1250,7650,76610.900
18 set 202054,1754,3952,0953,0353,03960.300
17 set 202052,0153,0051,5552,1952,19309.400
16 set 202051,7453,8751,2653,1253,12583.800
15 set 202052,8553,1351,8552,5052,50540.400
14 set 202051,3952,5050,2252,1652,16481.800
11 set 202048,5451,7648,5450,3750,37901.700
10 set 202048,1449,8447,9548,5148,51553.500
09 set 202048,3348,3947,2647,5647,56551.200
08 set 202049,6451,0146,9947,1347,131.216.100
04 set 202049,7052,5549,5552,1852,18921.400
03 set 202055,6355,6349,2550,0950,092.416.600
02 set 202058,6859,0054,0255,9055,901.806.300
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...