XNAS
Datos históricos de Ambarella, Inc.
Ambarella, Inc. · AMBA
$67.36
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:33:45 UTC
- Variación en el periodo
- −7.48%
- Máximo
- US$96.69
- 12 de noviembre de 2025
- Mínimo
- US$48.30
- 30 de marzo de 2026
- Volumen medio diario
- 1.22 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 64.00 | 67.83 | 62.43 | 67.43 | +7.22% | 2.02 M |
| 8 oct 2026 | 64.50 | 64.97 | 60.86 | 62.89 | −3.73% | 1.41 M |
| 7 oct 2026 | 66.25 | 67.48 | 64.87 | 65.33 | −3.84% | 826,269.376 |
| 6 oct 2026 | 68.80 | 69.14 | 67.03 | 67.94 | −0.47% | 834,548.666 |
| 5 oct 2026 | 68.40 | 69.48 | 67.05 | 68.26 | −0.57% | 1.1 M |
| 2 oct 2026 | 71.50 | 71.50 | 68.37 | 68.65 | −2.35% | 1.36 M |
| 1 oct 2026 | 69.51 | 70.95 | 68.47 | 70.30 | +1.14% | 580,923.605 |
| 30 sep 2026 | 69.03 | 70.71 | 67.87 | 69.51 | +1.13% | 857,527.861 |
| 29 sep 2026 | 69.46 | 69.70 | 67.74 | 68.73 | +0.07% | 929,735.446 |
| 28 sep 2026 | 71.59 | 72.03 | 68.11 | 68.68 | −5.50% | 1.21 M |
| 25 sep 2026 | 70.76 | 74.99 | 69.90 | 72.68 | +4.04% | 1.78 M |
| 24 sep 2026 | 66.59 | 71.00 | 65.56 | 69.86 | +3.31% | 1.84 M |
| 23 sep 2026 | 67.05 | 70.33 | 63.65 | 67.62 | +0.84% | 3.41 M |
| 22 sep 2026 | 68.85 | 69.19 | 66.95 | 67.06 | −2.60% | 878,186.319 |
| 21 sep 2026 | 67.14 | 69.38 | 66.75 | 68.85 | +4.08% | 1.22 M |
| 18 sep 2026 | 67.28 | 67.55 | 65.08 | 66.15 | −1.14% | 1.44 M |
| 17 sep 2026 | 63.85 | 68.99 | 63.85 | 66.91 | +6.60% | 1.67 M |
| 16 sep 2026 | 65.23 | 65.29 | 61.91 | 62.77 | −2.42% | 1.15 M |
| 15 sep 2026 | 65.12 | 67.62 | 64.04 | 64.33 | +0.55% | 1.45 M |
| 14 sep 2026 | 64.30 | 65.68 | 63.50 | 63.98 | −5.72% | 1.53 M |
| 11 sep 2026 | 67.76 | 69.19 | 66.53 | 67.86 | −0.01% | 1.38 M |
| 10 sep 2026 | 67.44 | 69.21 | 64.71 | 67.87 | −1.35% | 2.63 M |
| 9 sep 2026 | 63.07 | 71.24 | 63.01 | 68.80 | +8.38% | 5.09 M |
| 8 sep 2026 | 63.83 | 66.66 | 61.59 | 63.48 | +0.94% | 3.42 M |
| 4 sep 2026 | 63.18 | 64.98 | 58.12 | 62.89 | −0.77% | 5.21 M |
| 3 sep 2026 | 66.61 | 67.20 | 63.00 | 63.38 | −5.60% | 2.73 M |
| 2 sep 2026 | 67.83 | 68.49 | 66.20 | 67.14 | −1.02% | 1.3 M |
| 1 sep 2026 | 67.92 | 69.86 | 66.66 | 67.83 | −2.23% | 1.25 M |
| 31 ago 2026 | 70.63 | 72.40 | 69.05 | 69.38 | −1.77% | 877,586.872 |
| 28 ago 2026 | 71.14 | 71.72 | 68.25 | 70.63 | −0.74% | 1.33 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.