Ambarella

AMBA
🏛️ usa →
85.08
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 201.30 206.00 201.30 202.89 0.4M
2021-12-30 203.54 207.20 200.93 201.19 0.2M
2021-12-29 201.54 205.35 200.01 204.76 0.2M
2021-12-28 211.39 211.53 200.87 203.71 0.4M
2021-12-27 201.10 211.10 201.10 209.40 0.4M
2021-12-23 196.06 202.79 195.50 200.58 0.4M
2021-12-22 196.36 199.50 191.91 197.35 0.6M
2021-12-21 190.05 196.15 187.38 195.80 0.6M
2021-12-20 174.05 187.65 171.89 184.55 0.8M
2021-12-17 176.32 188.14 173.51 180.39 1.3M
2021-12-16 210.02 211.92 176.26 179.63 1.9M
2021-12-15 195.84 210.06 192.01 209.57 0.8M
2021-12-14 193.63 198.73 190.00 195.22 0.5M
2021-12-13 208.72 208.72 195.35 197.35 0.6M
2021-12-10 216.00 216.00 203.71 207.81 0.5M
2021-12-09 215.10 221.89 204.96 207.87 0.6M
2021-12-08 216.01 218.93 209.05 216.84 0.6M
2021-12-07 205.00 224.86 204.23 216.66 1.5M
2021-12-06 190.72 198.25 182.66 194.77 0.9M
2021-12-03 203.85 205.72 186.00 193.52 1.1M
2021-12-02 200.25 207.59 191.46 200.35 1.6M
2021-12-01 206.10 227.59 203.23 204.89 5.1M
2021-11-30 181.45 185.76 174.40 179.52 1.5M
2021-11-29 180.00 184.15 174.38 181.85 0.9M
2021-11-26 175.00 179.39 170.78 172.21 0.3M
2021-11-24 176.90 181.92 173.97 181.21 0.3M
2021-11-23 179.09 184.95 173.70 180.06 0.5M
2021-11-22 190.28 196.00 175.46 181.33 0.9M
2021-11-19 189.50 191.60 187.17 188.69 0.4M
2021-11-18 189.75 193.79 186.08 189.82 0.5M
2021-11-17 196.83 196.83 189.01 189.19 0.6M
2021-11-16 187.69 197.00 185.00 196.42 0.4M
2021-11-15 198.49 198.49 187.50 190.26 0.6M
2021-11-12 195.34 196.94 191.85 195.45 0.4M
2021-11-11 187.99 194.47 187.41 193.23 0.5M
2021-11-10 195.61 197.88 182.39 184.26 1.5M
2021-11-09 203.76 207.00 197.04 201.75 0.5M
2021-11-08 198.00 205.61 196.13 203.30 0.7M
2021-11-05 197.64 201.39 193.23 193.98 0.5M
2021-11-04 195.02 200.03 194.02 196.19 0.5M
2021-11-03 190.60 195.91 189.38 193.87 0.5M
2021-11-02 189.37 193.94 187.71 189.72 0.5M
2021-11-01 186.94 192.78 186.01 190.80 0.6M
2021-10-29 187.91 189.68 185.03 185.83 0.6M
2021-10-28 183.31 189.70 183.31 189.44 0.4M
2021-10-27 183.52 187.25 180.28 181.69 0.6M
2021-10-26 182.00 186.24 176.63 181.00 0.8M
2021-10-25 175.11 181.62 174.11 179.85 0.6M
2021-10-22 176.55 178.26 171.47 173.35 0.5M
2021-10-21 173.48 177.98 170.37 176.86 0.8M
2021-10-20 169.24 174.23 166.00 174.02 0.6M
2021-10-19 169.38 171.87 165.35 169.46 0.6M
2021-10-18 165.39 167.87 162.29 167.87 0.7M
2021-10-15 169.95 174.50 166.73 167.08 1.2M
2021-10-14 155.40 168.93 155.20 167.54 1.5M
2021-10-13 152.36 157.42 151.55 152.62 0.4M
2021-10-12 150.80 153.13 147.82 152.74 0.4M
2021-10-11 154.32 157.08 150.41 150.57 0.3M
2021-10-08 160.14 161.00 152.86 154.14 0.5M
2021-10-07 152.53 159.01 152.53 158.65 0.8M
2021-10-06 148.00 151.91 146.50 150.19 0.3M
2021-10-05 150.16 156.46 149.00 150.53 0.5M
2021-10-04 152.24 154.00 146.75 148.83 0.5M
2021-10-01 155.92 156.72 151.64 153.72 0.5M
2021-09-30 156.76 156.98 153.77 155.74 0.5M
2021-09-29 155.93 158.12 152.85 154.72 0.5M
2021-09-28 155.00 156.99 151.83 155.16 0.7M
2021-09-27 160.75 162.25 157.87 159.35 0.5M
2021-09-24 166.79 167.75 160.83 162.89 0.7M
2021-09-23 164.53 169.28 162.00 168.71 1.6M
2021-09-22 153.25 165.03 152.80 164.37 1.9M
2021-09-21 146.56 150.76 145.79 148.92 0.7M
2021-09-20 147.02 148.67 141.40 144.98 0.7M
2021-09-17 152.65 152.65 148.23 150.17 1.1M
2021-09-16 150.18 153.18 149.92 152.41 0.6M
2021-09-15 146.70 152.66 145.11 152.65 0.7M
2021-09-14 148.57 148.57 145.10 146.56 0.5M
2021-09-13 149.10 149.66 142.47 147.65 0.8M
2021-09-10 147.09 149.95 144.70 148.32 1.2M
2021-09-09 137.95 147.58 137.01 146.34 1.6M
2021-09-08 136.50 137.94 132.89 137.66 0.7M
2021-09-07 138.27 139.49 133.52 136.42 0.8M
2021-09-03 132.44 139.86 130.18 137.20 1.3M
2021-09-02 132.77 138.96 130.77 132.67 2.6M
2021-09-01 116.75 132.73 115.40 131.96 5.2M
2021-08-31 105.29 105.37 101.40 103.57 0.7M
2021-08-30 103.09 106.43 103.00 105.49 0.4M
2021-08-27 98.27 102.87 98.27 102.43 0.2M
2021-08-26 99.10 100.33 98.12 98.24 0.2M
2021-08-25 99.57 100.30 98.89 99.20 0.1M
2021-08-24 98.59 99.76 98.01 99.52 0.2M
2021-08-23 96.00 98.49 95.98 98.08 0.2M
2021-08-20 92.69 95.23 92.57 95.10 0.2M
2021-08-19 91.82 93.37 90.91 92.96 0.1M
2021-08-18 90.43 94.82 90.36 93.00 0.3M
2021-08-17 95.58 96.25 89.30 89.57 0.5M
2021-08-16 98.49 99.18 96.70 97.16 0.2M
2021-08-13 99.91 99.91 97.68 98.65 0.1M
2021-08-12 101.33 101.33 99.55 99.94 0.2M
2021-08-11 101.65 101.84 98.38 101.78 0.2M
2021-08-10 103.00 103.16 100.37 101.12 0.2M
2021-08-09 102.89 103.64 101.48 102.84 0.3M
2021-08-06 101.40 102.87 100.78 102.76 0.2M
2021-08-05 98.79 103.46 98.48 101.81 0.3M
2021-08-04 96.72 98.94 96.48 97.90 0.2M
2021-08-03 97.76 100.68 95.77 97.06 0.1M
2021-08-02 99.36 101.00 97.68 97.77 0.2M
2021-07-30 96.20 99.95 96.20 98.49 0.3M
2021-07-29 96.09 97.17 95.12 97.12 0.2M
2021-07-28 92.17 96.38 91.90 96.22 0.3M
2021-07-27 94.06 94.06 88.65 91.40 0.3M
2021-07-26 94.60 96.81 94.23 95.04 0.2M
2021-07-23 93.72 94.47 91.62 94.29 0.3M
2021-07-22 95.63 95.63 92.54 93.07 0.2M
2021-07-21 93.23 95.97 93.09 95.86 0.2M
2021-07-20 90.91 93.89 89.17 92.90 0.3M
2021-07-19 89.40 91.12 88.01 90.12 0.3M
2021-07-16 96.03 96.40 91.51 91.64 0.3M
2021-07-15 95.54 95.71 92.85 94.83 0.3M
2021-07-14 101.46 101.73 96.11 96.22 0.2M
2021-07-13 101.83 101.83 99.78 100.09 0.1M
2021-07-12 101.65 102.95 100.03 102.65 0.2M
2021-07-09 99.26 101.84 98.59 101.48 0.2M
2021-07-08 98.01 99.30 96.26 98.84 0.3M
2021-07-07 104.30 104.95 99.47 100.46 0.3M
2021-07-06 106.73 106.88 101.75 103.87 0.2M
2021-07-02 107.11 107.72 105.30 106.00 0.3M
2021-07-01 106.60 106.60 104.05 105.99 0.3M
2021-06-30 107.22 107.22 104.64 106.63 0.3M
2021-06-29 106.31 108.10 105.44 107.37 0.3M
2021-06-28 104.73 107.00 103.54 106.07 0.4M
2021-06-25 106.84 107.74 102.94 103.85 1.4M
2021-06-24 105.40 107.08 105.03 106.43 0.3M
2021-06-23 101.23 105.40 101.23 104.50 0.5M
2021-06-22 99.50 100.84 98.14 100.65 0.2M
2021-06-21 98.43 99.50 97.00 99.07 0.3M
2021-06-18 99.24 100.24 97.03 97.93 0.8M
2021-06-17 100.66 103.89 98.61 100.70 0.8M
2021-06-16 103.63 103.90 99.00 101.30 0.5M
2021-06-15 105.50 106.25 104.06 104.43 0.4M
2021-06-14 101.45 105.91 100.89 105.38 0.7M
2021-06-11 97.84 101.76 97.40 101.12 0.3M
2021-06-10 96.58 97.89 96.10 97.16 0.3M
2021-06-09 98.11 98.69 96.25 96.27 0.2M
2021-06-08 98.75 99.18 96.24 97.95 0.2M
2021-06-07 97.55 98.56 96.45 98.14 0.3M
2021-06-04 100.59 102.18 98.36 98.36 0.4M
2021-06-03 98.42 100.25 97.07 99.42 0.7M
2021-06-02 103.55 105.50 97.55 99.65 1.5M
2021-06-01 100.78 101.77 98.58 101.13 0.8M
2021-05-28 102.22 102.58 99.62 100.38 0.4M
2021-05-27 99.95 102.50 99.50 101.95 0.4M
2021-05-26 98.41 100.92 98.41 100.66 0.2M
2021-05-25 98.43 100.24 97.52 98.32 0.4M
2021-05-24 94.14 97.71 93.76 97.35 0.5M
2021-05-21 93.62 94.80 90.69 93.37 1.4M
2021-05-20 93.49 93.87 91.10 92.60 0.3M
2021-05-19 87.77 93.00 86.67 92.29 0.5M
2021-05-18 88.76 91.90 88.45 90.13 0.3M
2021-05-17 89.03 90.08 86.54 88.07 0.4M
2021-05-14 88.61 90.50 87.48 90.00 0.2M
2021-05-13 85.80 89.12 85.80 87.63 0.5M
2021-05-12 86.36 88.52 83.66 84.23 0.6M
2021-05-11 83.00 88.80 82.59 88.26 1.2M
2021-05-10 91.54 91.54 86.72 87.11 0.3M
2021-05-07 92.05 93.60 91.30 92.66 0.2M
2021-05-06 92.89 92.89 89.11 90.61 0.3M
2021-05-05 92.53 95.25 91.98 93.29 0.3M
2021-05-04 93.50 93.74 89.51 90.61 0.6M
2021-05-03 98.72 98.72 93.96 94.31 0.4M
2021-04-30 100.67 102.81 97.06 97.49 0.4M
2021-04-29 104.83 104.83 100.50 102.88 0.3M
2021-04-28 101.10 104.16 100.61 103.60 0.2M
2021-04-27 104.99 105.15 102.36 102.70 0.3M
2021-04-26 103.86 105.27 103.52 104.38 0.3M
2021-04-23 101.06 105.00 99.88 103.54 0.4M
2021-04-22 102.01 102.36 99.69 99.69 0.2M
2021-04-21 96.13 101.67 96.09 101.43 0.2M
2021-04-20 97.62 98.10 95.15 96.81 0.3M
2021-04-19 101.12 102.89 97.01 98.65 0.3M
2021-04-16 104.59 104.59 102.23 102.31 0.2M
2021-04-15 102.94 104.30 101.01 104.14 0.2M
2021-04-14 102.62 105.84 101.48 101.64 0.2M
2021-04-13 102.54 104.08 99.69 102.21 0.6M
2021-04-12 101.80 102.29 99.50 101.40 0.3M
2021-04-09 101.36 103.46 99.13 103.23 0.3M
2021-04-08 107.09 107.13 103.13 103.91 0.3M
2021-04-07 105.01 106.85 103.82 104.57 0.3M
2021-04-06 105.13 106.57 104.27 105.37 0.3M
2021-04-05 106.56 106.57 103.20 105.26 0.3M
2021-04-01 101.26 105.80 101.12 105.23 0.4M
2021-03-31 99.17 101.13 98.37 100.39 0.4M
2021-03-30 94.61 98.53 94.33 97.76 0.4M
2021-03-29 97.03 99.07 94.10 95.11 0.6M
2021-03-26 98.05 99.60 95.36 98.27 0.4M
2021-03-25 95.36 98.35 93.54 96.90 0.8M
2021-03-24 101.32 102.68 98.15 98.25 0.5M
2021-03-23 104.63 105.09 98.82 99.34 0.7M
2021-03-22 108.75 109.95 105.70 105.92 0.4M
2021-03-19 104.99 107.21 102.34 106.25 0.6M
2021-03-18 108.97 109.61 104.89 105.18 0.6M
2021-03-17 108.23 112.36 107.02 110.66 0.6M
2021-03-16 114.08 114.49 108.40 109.91 1.0M
2021-03-15 114.45 116.26 112.11 114.82 0.5M
2021-03-12 115.00 116.05 111.11 113.78 0.5M
2021-03-11 115.05 118.74 114.19 118.31 0.4M
2021-03-10 111.99 115.25 110.37 111.60 0.5M
2021-03-09 109.70 112.00 107.31 109.42 0.7M
2021-03-08 112.48 113.72 105.94 106.11 1.1M
2021-03-05 115.01 116.87 106.77 113.26 0.9M
2021-03-04 112.08 116.46 107.75 111.51 1.7M
2021-03-03 120.25 137.21 112.24 113.33 3.8M
2021-03-02 119.00 119.80 113.28 113.71 0.8M
2021-03-01 117.44 120.45 115.09 118.80 0.6M
2021-02-26 115.25 117.65 110.61 112.49 0.9M
2021-02-25 120.00 122.49 112.13 113.29 0.5M
2021-02-24 118.00 121.76 114.51 121.23 0.6M
2021-02-23 116.49 118.20 110.22 117.25 0.8M
2021-02-22 125.50 128.80 120.44 121.41 0.5M
2021-02-19 125.20 128.93 125.20 127.16 0.5M
2021-02-18 120.97 123.79 118.24 123.46 0.5M
2021-02-17 125.50 128.73 121.81 123.52 0.6M
2021-02-16 125.68 128.76 122.18 128.12 0.8M
2021-02-12 122.00 124.69 121.87 124.20 0.6M
2021-02-11 119.79 124.39 118.59 123.41 0.7M
2021-02-10 117.02 118.48 113.76 118.11 0.8M
2021-02-09 117.74 119.69 115.31 116.36 0.6M
2021-02-08 113.29 117.99 112.98 117.87 0.7M
2021-02-05 112.78 113.76 109.81 112.68 0.5M
2021-02-04 107.48 112.30 106.50 112.03 0.6M
2021-02-03 109.27 112.96 105.01 106.85 0.9M
2021-02-02 106.49 109.51 104.94 108.59 0.6M
2021-02-01 97.86 105.54 97.73 105.16 0.9M
2021-01-29 100.77 100.99 93.80 94.36 1.2M
2021-01-28 95.13 101.08 92.99 100.05 1.0M
2021-01-27 98.00 99.82 91.28 93.26 1.4M
2021-01-26 105.51 105.91 100.31 101.14 0.6M
2021-01-25 113.50 114.50 103.66 105.31 1.0M
2021-01-22 107.85 113.81 107.50 112.90 0.6M
2021-01-21 106.10 111.75 105.26 109.71 0.9M
2021-01-20 107.00 108.30 101.79 105.13 0.5M
2021-01-19 106.66 107.44 103.87 105.73 0.4M
2021-01-15 107.72 108.91 103.86 104.35 1.3M
2021-01-14 100.50 108.28 100.27 108.19 0.9M
2021-01-13 100.97 102.42 98.30 99.38 1.1M
2021-01-12 106.99 108.10 97.36 97.80 1.2M
2021-01-11 98.96 106.15 98.72 105.87 0.6M
2021-01-08 107.22 107.91 98.52 99.84 0.9M
2021-01-07 103.31 106.88 102.72 106.41 0.8M
2021-01-06 95.06 103.78 95.06 102.65 1.5M
2021-01-05 91.80 95.32 91.80 95.25 0.4M
2021-01-04 92.46 95.01 90.44 91.34 0.5M