Ambarella Inc. Ordinary Sharesのデータ

Ambarella Inc. Ordinary Sharesの基本情報

名前 Ambarella Inc. Ordinary Shares
ティッカー AMBA
国 United States
上場年 2012.0
セクター Technology

Ambarella Inc. Ordinary Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 128.76 122.18 125.68 128.12 801400.0 128.12
2021-02-12 124.69 121.87 122.0 124.2 598400.0 124.2
2021-02-11 124.39 118.59 119.79 123.41 688600.0 123.41
2021-02-10 118.48 113.76 117.02 118.11 755900.0 118.11
2021-02-09 119.69 115.31 117.74 116.36 612900.0 116.36
2021-02-08 117.99 112.98 113.29 117.87 677800.0 117.87
2021-02-05 113.76 109.81 112.78 112.68 475300.0 112.68
2021-02-04 112.3 106.5 107.48 112.03 550900.0 112.03
2021-02-03 112.96 105.01 109.27 106.85 850300.0 106.85
2021-02-02 109.51 104.94 106.49 108.59 603000.0 108.59
2021-02-01 105.54 97.73 97.86 105.16 948100.0 105.16
2021-01-29 100.99 93.8 100.77 94.36 1161400.0 94.36
2021-01-28 101.08 92.99 95.13 100.05 1025300.0 100.05
2021-01-27 99.82 91.28 98.0 93.26 1448400.0 93.26
2021-01-26 105.91 100.31 105.51 101.14 601900.0 101.14
2021-01-25 114.5 103.66 113.5 105.31 972000.0 105.31
2021-01-22 113.81 107.5 107.85 112.9 630200.0 112.9
2021-01-21 111.75 105.26 106.1 109.71 896700.0 109.71
2021-01-20 108.3 101.79 107.0 105.13 546900.0 105.13
2021-01-19 107.44 103.87 106.66 105.73 430100.0 105.73
2021-01-15 108.91 103.86 107.72 104.35 1348500.0 104.35
2021-01-14 108.28 100.27 100.5 108.19 883700.0 108.19
2021-01-13 102.42 98.3 100.97 99.38 1067700.0 99.38
2021-01-12 108.1 97.36 106.99 97.8 1231100.0 97.8
2021-01-11 106.15 98.72 98.96 105.87 631100.0 105.87
2021-01-08 107.91 98.52 107.22 99.84 899300.0 99.84
2021-01-07 106.88 102.72 103.31 106.41 799500.0 106.41
2021-01-06 103.78 95.06 95.06 102.65 1475500.0 102.65
2021-01-05 95.32 91.8 91.8 95.25 441500.0 95.25
2021-01-04 95.01 90.44 92.46 91.34 514200.0 91.34
2020-12-31 92.91 90.84 92.41 91.82 316200.0 91.82
2020-12-30 92.71 89.56 89.56 92.48 337800.0 92.48
2020-12-29 95.64 88.33 95.61 89.33 690200.0 89.33
2020-12-28 96.8 92.77 93.5 95.41 811800.0 95.41
2020-12-24 93.84 92.03 93.84 92.57 127600.0 92.57
2020-12-23 94.79 92.35 92.7 93.36 484900.0 93.36
2020-12-22 92.65 89.22 90.0 91.96 335300.0 91.96
2020-12-21 89.29 85.7 85.78 89.16 358500.0 89.16
2020-12-18 91.97 87.6 89.73 88.09 963900.0 88.09
2020-12-17 91.5 88.54 91.47 89.4 406800.0 89.4
2020-12-16 92.86 89.16 92.04 89.88 496200.0 89.88
2020-12-15 93.33 90.47 91.93 92.87 435500.0 92.87
2020-12-14 91.45 88.51 89.74 90.79 450700.0 90.79
2020-12-11 90.74 86.55 90.74 88.46 616000.0 88.46
2020-12-10 90.95 85.0 85.0 90.85 611300.0 90.85
2020-12-09 90.69 85.25 89.18 85.97 825500.0 85.97
2020-12-08 90.79 89.01 90.0 89.49 918100.0 89.49
2020-12-07 95.5 89.64 94.41 90.49 1325900.0 90.49
2020-12-04 95.24 87.77 88.14 95.01 1635300.0 95.01
2020-12-03 90.16 82.84 84.63 88.49 1938600.0 88.49
2020-12-02 87.04 77.06 77.85 85.68 3241500.0 85.68
2020-12-01 79.39 77.1 78.91 78.71 574100.0 78.71
2020-11-30 79.43 76.69 77.85 78.13 743400.0 78.13
2020-11-27 79.83 76.02 76.02 77.87 553300.0 77.87
2020-11-25 77.49 74.23 77.32 75.95 1152500.0 75.95
2020-11-24 77.31 69.1 70.97 76.51 4433000.0 76.51
2020-11-23 67.88 64.99 66.1 66.37 1238100.0 66.37
2020-11-20 67.0 64.55 65.5 66.46 639500.0 66.46
2020-11-19 66.16 61.8 62.02 65.35 694100.0 65.35
2020-11-18 64.55 62.34 63.07 62.43 616100.0 62.43
2020-11-17 62.75 59.13 60.68 62.56 393700.0 62.56
2020-11-16 60.73 59.17 59.25 60.73 367900.0 60.73
2020-11-13 59.14 57.88 58.37 58.71 207100.0 58.71
2020-11-12 60.39 57.68 60.21 58.04 248400.0 58.04
2020-11-11 60.05 58.28 59.09 59.74 259300.0 59.74
2020-11-10 60.97 57.79 60.2 58.12 337000.0 58.12
2020-11-09 62.37 60.13 61.15 60.22 503000.0 60.22
2020-11-06 61.15 59.76 60.92 60.15 232700.0 60.15
2020-11-05 61.08 58.66 59.16 60.92 567500.0 60.92
2020-11-04 58.93 55.95 56.5 58.69 378800.0 58.69
2020-11-03 56.09 54.17 54.73 55.77 186500.0 55.77
2020-11-02 55.8 53.66 55.46 54.09 204800.0 54.09
2020-10-30 55.52 54.13 55.07 54.67 321600.0 54.67
2020-10-29 55.97 53.59 53.73 55.48 234800.0 55.48
2020-10-28 55.48 53.52 55.37 53.6 242300.0 53.6
2020-10-27 57.2 56.01 56.35 56.49 195900.0 56.49
2020-10-26 57.32 55.36 57.0 56.01 250500.0 56.01
2020-10-23 57.23 56.1 56.72 57.15 188200.0 57.15
2020-10-22 56.74 54.98 55.22 56.66 237200.0 56.66
2020-10-21 56.98 54.69 56.35 54.81 238400.0 54.81
2020-10-20 58.86 56.49 57.78 56.68 330700.0 56.68
2020-10-19 58.61 56.77 57.49 57.3 379300.0 57.3
2020-10-16 57.37 56.23 56.52 57.06 394800.0 57.06
2020-10-15 56.67 54.01 55.3 56.41 267700.0 56.41
2020-10-14 57.49 55.61 57.3 56.56 269100.0 56.56
2020-10-13 57.38 56.31 57.0 57.15 292500.0 57.15
2020-10-12 58.86 57.02 58.86 57.47 379500.0 57.47
2020-10-09 58.79 56.57 56.57 58.15 640800.0 58.15
2020-10-08 57.32 54.69 55.59 56.53 701300.0 56.53
2020-10-07 54.49 53.34 54.0 53.72 254200.0 53.72
2020-10-06 54.8 53.07 53.5 53.29 305900.0 53.29
2020-10-05 53.55 52.52 52.52 53.4 273700.0 53.4
2020-10-02 53.15 51.72 51.86 51.92 456000.0 51.92
2020-10-01 54.15 52.5 52.69 53.63 418600.0 53.63
2020-09-30 52.83 51.15 52.02 52.18 463100.0 52.18
2020-09-29 53.25 51.29 52.0 52.02 493700.0 52.02
2020-09-28 52.25 50.22 50.63 51.97 394400.0 51.97
2020-09-25 49.71 48.46 48.87 49.61 247100.0 49.61
2020-09-24 49.91 48.35 48.56 48.82 353900.0 48.82
2020-09-23 50.64 48.96 50.57 48.99 333700.0 48.99
2020-09-22 51.82 49.85 51.33 50.57 449100.0 50.57
2020-09-21 52.34 50.12 52.26 50.76 610900.0 50.76
2020-09-18 54.39 52.09 54.17 53.03 960300.0 53.03
2020-09-17 53.0 51.55 52.01 52.19 309400.0 52.19
2020-09-16 53.87 51.26 51.74 53.12 583800.0 53.12
2020-09-15 53.13 51.85 52.85 52.5 540400.0 52.5
2020-09-14 52.5 50.22 51.39 52.16 481800.0 52.16
2020-09-11 51.76 48.54 48.54 50.37 901700.0 50.37
2020-09-10 49.84 47.95 48.14 48.51 553500.0 48.51
2020-09-09 48.39 47.26 48.33 47.56 551200.0 47.56
2020-09-08 51.01 46.99 49.64 47.13 1216100.0 47.13
2020-09-04 52.55 49.55 49.7 52.18 921400.0 52.18
2020-09-03 55.63 49.25 55.63 50.09 2416600.0 50.09
2020-09-02 59.0 54.02 58.68 55.9 1806300.0 55.9
2020-09-01 57.75 52.71 52.95 57.72 2047000.0 57.72
2020-08-31 53.17 51.29 52.05 52.7 886200.0 52.7
2020-08-28 52.78 49.41 49.52 52.01 723500.0 52.01
2020-08-27 50.92 49.0 50.78 49.18 617500.0 49.18
2020-08-26 53.55 50.83 51.55 51.24 910300.0 51.24
2020-08-25 52.05 48.41 48.46 51.72 1201300.0 51.72
2020-08-24 48.78 46.01 46.23 48.23 794700.0 48.23
2020-08-21 45.98 45.14 45.89 45.97 249200.0 45.97
2020-08-20 47.24 45.1 46.58 45.93 484100.0 45.93
2020-08-19 47.3 45.88 45.92 47.06 417500.0 47.06
2020-08-18 46.64 45.55 46.57 45.84 226800.0 45.84
2020-08-17 47.2 45.87 46.09 46.3 285000.0 46.3
2020-08-14 46.26 45.54 46.15 45.83 149500.0 45.83
2020-08-13 46.79 46.19 46.67 46.31 248200.0 46.31
2020-08-12 46.67 45.32 45.75 46.43 223800.0 46.43
2020-08-11 47.32 45.16 46.63 45.44 377000.0 45.44
2020-08-10 47.14 46.09 46.34 46.63 285800.0 46.63
2020-08-07 46.94 45.65 46.25 46.34 256900.0 46.34
2020-08-06 46.56 45.64 46.01 46.47 241600.0 46.47
2020-08-05 46.85 45.41 46.75 46.01 219600.0 46.01
2020-08-04 46.66 45.68 46.06 46.66 325000.0 46.66
2020-08-03 46.03 45.3 45.42 45.91 209700.0 45.91
2020-07-31 45.45 44.45 45.09 45.28 295300.0 45.28
2020-07-30 45.56 43.95 44.08 45.35 346200.0 45.35
2020-07-29 44.61 43.76 44.2 44.54 193000.0 44.54
2020-07-28 44.84 43.84 44.81 43.91 354900.0 43.91
2020-07-27 45.2 44.2 44.93 45.18 575700.0 45.18
2020-07-24 45.29 44.21 44.88 44.58 416600.0 44.58
2020-07-23 46.75 45.12 46.39 45.26 363100.0 45.26
2020-07-22 47.8 46.19 47.29 46.33 246000.0 46.33
2020-07-21 48.47 47.08 48.13 47.27 259700.0 47.27
2020-07-20 48.02 47.33 47.36 47.96 342600.0 47.96
2020-07-17 47.73 46.67 47.22 47.37 343700.0 47.37
2020-07-16 47.12 46.16 46.5 46.89 288200.0 46.89
2020-07-15 48.14 46.3 47.94 46.69 573900.0 46.69
2020-07-14 47.66 45.4 46.13 47.66 241300.0 47.66
2020-07-13 49.06 46.43 48.84 46.48 346500.0 46.48
2020-07-10 48.62 47.59 48.09 48.21 299000.0 48.21
2020-07-09 48.64 46.92 47.7 48.14 321500.0 48.14
2020-07-08 48.3 46.73 47.92 47.56 350600.0 47.56
2020-07-07 49.78 47.52 49.21 47.55 726400.0 47.55
2020-07-06 46.9 45.88 45.88 46.79 350400.0 46.79
2020-07-02 45.98 45.04 45.61 45.21 378500.0 45.21
2020-07-01 46.03 44.96 45.65 45.23 333300.0 45.23
2020-06-30 46.15 44.29 44.29 45.8 412300.0 45.8
2020-06-29 44.99 43.69 44.81 44.44 696400.0 44.44
2020-06-26 46.73 44.7 46.38 44.86 737800.0 44.86
2020-06-25 47.81 45.92 47.52 46.86 987800.0 46.86
2020-06-24 49.82 47.68 49.38 47.82 533900.0 47.82
2020-06-23 50.65 48.84 50.22 49.51 829500.0 49.51
2020-06-22 49.46 48.22 49.19 48.83 620100.0 48.83
2020-06-19 50.85 48.89 50.18 48.9 877200.0 48.9
2020-06-18 51.2 49.71 51.15 49.84 618200.0 49.84
2020-06-17 52.4 51.04 52.25 51.4 328600.0 51.4
2020-06-16 53.51 51.19 53.23 51.71 427400.0 51.71
2020-06-15 51.83 49.13 49.5 51.83 569200.0 51.83
2020-06-12 53.0 49.31 52.93 50.55 539900.0 50.55
2020-06-11 54.05 51.25 53.03 51.28 406300.0 51.28
2020-06-10 55.3 53.65 55.25 54.67 301500.0 54.67
2020-06-09 55.28 52.57 52.84 54.87 450900.0 54.87
2020-06-08 54.36 52.61 54.36 53.6 594900.0 53.6
2020-06-05 56.32 53.6 55.71 53.68 748100.0 53.68
2020-06-04 55.71 53.0 53.2 54.75 913300.0 54.75
2020-06-03 58.67 52.91 58.19 53.0 2615600.0 53.0
2020-06-02 62.15 57.15 58.0 61.55 1825100.0 61.55
2020-06-01 58.41 55.67 57.24 57.78 522300.0 57.78
2020-05-29 56.77 54.22 55.04 56.74 395700.0 56.74
2020-05-28 57.24 54.73 56.96 55.45 383400.0 55.45
2020-05-27 57.68 55.37 57.46 57.05 572800.0 57.05
2020-05-26 58.99 56.08 58.3 56.3 512900.0 56.3
2020-05-22 57.54 56.36 57.0 57.29 195700.0 57.29
2020-05-21 58.11 56.04 57.74 56.55 218500.0 56.55
2020-05-20 57.93 56.72 56.74 57.75 305800.0 57.75
2020-05-19 57.73 54.64 54.81 55.89 324400.0 55.89
2020-05-18 55.25 53.02 53.37 54.94 449900.0 54.94
2020-05-15 52.63 50.02 50.71 52.2 432400.0 52.2
2020-05-14 51.97 49.38 51.51 51.83 316500.0 51.83
2020-05-13 53.56 50.89 52.43 51.87 368800.0 51.87
2020-05-12 56.24 51.9 56.04 51.92 346700.0 51.92
2020-05-11 55.91 53.86 54.37 54.94 374800.0 54.94
2020-05-08 54.86 53.25 53.25 54.75 240900.0 54.75
2020-05-07 52.66 51.0 52.11 52.45 195700.0 52.45
2020-05-06 52.21 50.67 51.24 51.39 186600.0 51.39
2020-05-05 51.66 49.95 50.45 50.4 169200.0 50.4
2020-05-04 49.53 48.02 48.64 49.53 331700.0 49.53
2020-05-01 52.4 47.91 50.78 49.0 468500.0 49.0
2020-04-30 55.0 52.45 55.0 52.58 522300.0 52.58
2020-04-29 56.4 53.65 54.0 55.72 478900.0 55.72
2020-04-28 53.9 52.01 53.44 52.57 173100.0 52.57
2020-04-27 54.72 52.24 53.82 52.43 539900.0 52.43
2020-04-24 52.15 50.26 50.58 52.05 223300.0 52.05
2020-04-23 51.15 49.77 50.21 50.7 262300.0 50.7
2020-04-22 51.47 49.64 50.45 50.36 253900.0 50.36
2020-04-21 49.88 48.23 48.97 48.94 403400.0 48.94
2020-04-20 51.32 48.22 49.0 50.03 486500.0 50.03
2020-04-17 49.95 48.23 49.33 49.25 310300.0 49.25
2020-04-16 48.8 46.56 48.03 48.22 327600.0 48.22
2020-04-15 48.55 47.14 48.15 47.96 347100.0 47.96
2020-04-14 50.79 49.21 49.68 49.69 498900.0 49.69
2020-04-13 49.07 47.39 48.01 48.65 296500.0 48.65
2020-04-09 49.44 47.41 48.75 47.72 568300.0 47.72
2020-04-08 48.43 47.19 47.72 47.54 422100.0 47.54
2020-04-07 50.81 46.63 50.63 47.12 534700.0 47.12
2020-04-06 49.23 46.89 47.37 49.13 395700.0 49.13
2020-04-03 47.54 44.77 46.62 45.43 316400.0 45.43
2020-04-02 47.4 45.27 46.56 46.61 405300.0 46.61
2020-04-01 48.81 46.18 47.16 46.98 463700.0 46.98
2020-03-31 50.69 47.04 47.77 48.56 741400.0 48.56
2020-03-30 49.69 46.61 48.16 47.29 416100.0 47.29
2020-03-27 50.0 47.26 47.3 47.88 475500.0 47.88
2020-03-26 51.52 47.71 49.05 50.1 726000.0 50.1
2020-03-25 49.13 44.0 46.31 46.88 664100.0 46.88
2020-03-24 47.02 43.67 43.8 45.71 590200.0 45.71
2020-03-23 42.67 38.53 40.79 42.51 667400.0 42.51
2020-03-20 44.02 40.0 41.98 40.31 725800.0 40.31
2020-03-19 42.52 37.5 38.38 41.21 818200.0 41.21
2020-03-18 41.64 37.26 38.0 39.23 1099600.0 39.23
2020-03-17 41.41 36.02 37.32 41.08 878500.0 41.08
2020-03-16 41.95 37.34 40.46 37.46 840700.0 37.46
2020-03-13 45.43 39.86 41.77 45.19 850300.0 45.19
2020-03-12 41.56 37.97 40.54 39.43 867600.0 39.43
2020-03-11 46.92 43.28 45.74 43.97 726500.0 43.97
2020-03-10 47.35 44.83 45.76 47.04 918100.0 47.04
2020-03-09 47.66 43.72 45.58 43.8 1208600.0 43.8
2020-03-06 52.37 48.4 48.85 50.64 881800.0 50.64
2020-03-05 54.92 50.26 53.81 50.77 1333800.0 50.77
2020-03-04 62.41 54.5 62.15 55.18 2518400.0 55.18
2020-03-03 61.79 58.0 60.37 58.11 820500.0 58.11
2020-03-02 59.96 58.24 59.96 59.87 601000.0 59.87
2020-02-28 60.04 55.22 55.46 59.45 693100.0 59.45
2020-02-27 60.99 58.09 59.81 58.38 552400.0 58.38
2020-02-26 64.7 61.86 63.17 62.13 338600.0 62.13
2020-02-25 65.33 62.31 65.13 62.82 503600.0 62.82
2020-02-24 65.68 63.0 64.24 64.59 413100.0 64.59
2020-02-21 69.08 66.62 68.76 67.45 356000.0 67.45
2020-02-20 69.67 67.63 69.42 69.26 495900.0 69.26
2020-02-19 70.34 68.45 70.19 69.58 491100.0 69.58
2020-02-18 70.83 68.09 70.0 69.54 513200.0 69.54