Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
AMBA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 02 2024 | 46.89 | 1.33 | 2.92% | 46.46 | 46.98 | 44.725 | 769,310 |
| May 01 2024 | 45.56 | -0.41 | -0.89% | 45.18 | 47.25 | 44.52 | 480,436 |
| Apr 30 2024 | 45.97 | 0.73 | 1.61% | 44.69 | 46.53 | 44.42 | 953,771 |
| Apr 29 2024 | 45.24 | 2.15 | 4.99% | 43.17 | 45.48 | 43.13 | 724,296 |
| Apr 26 2024 | 43.09 | 0.79 | 1.87% | 42.30 | 43.62 | 42.21 | 596,934 |
| Apr 25 2024 | 42.30 | -0.26 | -0.61% | 42.51 | 43.22 | 42.12 | 609,493 |
| Apr 24 2024 | 42.56 | 1.31 | 3.18% | 42.04 | 43.00 | 42.00 | 774,256 |
| Apr 23 2024 | 41.25 | 0.20 | 0.49% | 40.90 | 41.7351 | 40.79 | 671,653 |
| Apr 22 2024 | 41.05 | 0.06 | 0.15% | 41.27 | 41.57 | 40.31 | 531,009 |
| Apr 19 2024 | 40.99 | -1.45 | -3.42% | 42.14 | 42.58 | 40.76 | 661,566 |
| Apr 18 2024 | 42.44 | -1.22 | -2.79% | 43.55 | 43.55 | 42.275 | 490,306 |
| Apr 17 2024 | 43.66 | -0.83 | -1.87% | 44.86 | 45.17 | 43.23 | 506,488 |
| Apr 16 2024 | 44.49 | -1.10 | -2.41% | 45.00 | 45.26 | 44.00 | 918,995 |
| Apr 15 2024 | 45.59 | -0.60 | -1.30% | 46.26 | 46.366 | 45.15 | 718,170 |
| Apr 12 2024 | 46.19 | -1.56 | -3.27% | 46.97 | 47.37 | 46.104 | 679,536 |
| Apr 11 2024 | 47.75 | 0.13 | 0.27% | 47.94 | 48.30 | 47.29 | 715,626 |
| Apr 10 2024 | 47.62 | -2.60 | -5.18% | 48.80 | 49.135 | 47.1777 | 536,914 |
| Apr 09 2024 | 50.22 | 1.82 | 3.76% | 48.77 | 50.40 | 48.77 | 390,417 |
| Apr 08 2024 | 48.40 | 0.53 | 1.11% | 48.26 | 49.135 | 48.01 | 284,029 |
| Apr 05 2024 | 47.87 | -1.00 | -2.05% | 48.90 | 49.1623 | 47.78 | 348,436 |
| Apr 04 2024 | 48.87 | -0.78 | -1.57% | 50.42 | 50.8299 | 48.64 | 374,429 |
| Apr 03 2024 | 49.65 | 0.68 | 1.39% | 48.31 | 50.37 | 48.21 | 445,487 |
| Apr 02 2024 | 48.97 | -1.12 | -2.24% | 49.36 | 49.63 | 48.67 | 464,837 |
| Apr 01 2024 | 50.09 | -0.68 | -1.34% | 50.82 | 51.475 | 49.95 | 499,064 |
| Mar 28 2024 | 50.77 | -0.50 | -0.98% | 51.47 | 52.27 | 50.67 | 398,622 |
| Mar 27 2024 | 51.27 | 0.97 | 1.93% | 50.82 | 51.36 | 49.70 | 389,463 |
| Mar 26 2024 | 50.30 | -1.07 | -2.08% | 51.80 | 52.13 | 50.11 | 399,411 |
| Mar 25 2024 | 51.37 | 1.75 | 3.53% | 49.18 | 51.53 | 49.11 | 462,559 |
| Mar 22 2024 | 49.62 | -0.85 | -1.68% | 49.99 | 50.13 | 49.26 | 479,119 |
| Mar 21 2024 | 50.47 | -0.24 | -0.47% | 51.83 | 52.14 | 50.43 | 495,034 |
| Mar 20 2024 | 50.71 | 1.07 | 2.16% | 49.47 | 50.85 | 48.46 | 651,333 |
| Mar 19 2024 | 49.64 | 0.40 | 0.81% | 48.75 | 49.93 | 48.31 | 505,948 |
| Mar 18 2024 | 49.24 | 0.09 | 0.18% | 49.95 | 50.35 | 48.73 | 768,380 |
| Mar 15 2024 | 49.15 | -1.81 | -3.55% | 50.00 | 50.72 | 49.13 | 1,147,954 |
| Mar 14 2024 | 50.96 | -2.10 | -3.96% | 52.83 | 53.24 | 50.52 | 640,498 |
| Mar 13 2024 | 53.06 | -2.47 | -4.45% | 55.01 | 55.485 | 52.92 | 603,492 |
| Mar 12 2024 | 55.53 | 0.07 | 0.13% | 55.46 | 56.115 | 54.60 | 580,932 |
| Mar 11 2024 | 55.46 | -0.67 | -1.19% | 55.65 | 56.72 | 55.36 | 405,082 |
| Mar 08 2024 | 56.13 | -1.69 | -2.92% | 58.52 | 58.63 | 55.67 | 611,945 |
| Mar 07 2024 | 57.82 | 1.86 | 3.32% | 56.64 | 58.765 | 56.61 | 561,662 |
| Mar 06 2024 | 55.96 | 0.59 | 1.07% | 56.37 | 57.96 | 55.4593 | 456,132 |
| Mar 05 2024 | 55.37 | -1.48 | -2.60% | 56.13 | 56.77 | 55.00 | 452,678 |
| Mar 04 2024 | 56.85 | -0.31 | -0.54% | 57.82 | 58.20 | 56.77 | 470,905 |
| Mar 01 2024 | 57.16 | 1.31 | 2.35% | 56.20 | 58.29 | 55.25 | 658,458 |
| Feb 29 2024 | 55.85 | -2.14 | -3.69% | 59.31 | 59.87 | 55.585 | 1,166,207 |
| Feb 28 2024 | 57.99 | 0.03 | 0.05% | 65.00 | 65.39 | 56.59 | 1,628,532 |
| Feb 27 2024 | 57.96 | 1.14 | 2.01% | 56.98 | 58.56 | 56.98 | 832,775 |
| Feb 26 2024 | 56.82 | 1.56 | 2.82% | 55.48 | 57.8525 | 55.31 | 584,544 |
| Feb 23 2024 | 55.26 | 0.32 | 0.58% | 54.77 | 55.64 | 53.94 | 458,699 |
| Feb 22 2024 | 54.94 | 0.97 | 1.80% | 55.18 | 55.53 | 54.20 | 443,912 |
| Feb 21 2024 | 53.97 | -0.28 | -0.52% | 53.57 | 54.08 | 52.78 | 273,258 |
| Feb 20 2024 | 54.25 | 0.90 | 1.69% | 52.55 | 54.26 | 52.16 | 512,636 |
| Feb 16 2024 | 53.35 | -1.15 | -2.11% | 53.92 | 54.66 | 53.15 | 1,214,797 |
| Feb 15 2024 | 54.50 | 0.24 | 0.44% | 54.95 | 55.1975 | 54.22 | 328,856 |
| Feb 14 2024 | 54.26 | 2.01 | 3.85% | 53.14 | 54.67 | 53.05 | 480,277 |
| Feb 13 2024 | 52.25 | -3.17 | -5.72% | 52.83 | 53.64 | 51.51 | 545,113 |
| Feb 12 2024 | 55.42 | 0.14 | 0.25% | 55.62 | 56.63 | 55.28 | 357,006 |
| Feb 09 2024 | 55.28 | 0.63 | 1.15% | 54.76 | 56.26 | 54.635 | 422,831 |
| Feb 08 2024 | 54.65 | 1.38 | 2.59% | 53.14 | 55.7249 | 53.14 | 1,097,278 |
| Feb 07 2024 | 53.27 | 0.14 | 0.26% | 53.80 | 53.967 | 52.58 | 361,170 |
| Feb 06 2024 | 53.13 | 0.81 | 1.55% | 52.23 | 53.14 | 51.9322 | 428,593 |
| Feb 05 2024 | 52.32 | 0.33 | 0.63% | 51.79 | 52.86 | 50.84 | 444,785 |
