Stockscreener 앱 받기
75.28
4.88%
-3.86
시간 외 거래:
75.50
0.22
+0.29%
Ambarella Inc 주식 (AMBA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-12 | $79.50 | $74.52 | $4.98 | 728,030.0 | -4.88% |
| 2025-12-11 | $79.40 | $74.80 | $4.60 | 633,628.0 | +0.15% |
| 2025-12-10 | $79.95 | $77.63 | $2.32 | 748,088.0 | +0.98% |
| 2025-12-09 | $78.80 | $76.01 | $2.79 | 771,600.0 | +2.03% |
| 2025-12-08 | $78.20 | $74.50 | $3.70 | 1,035,658.0 | +3.50% |
| 2025-12-05 | $75.40 | $71.69 | $3.71 | 1,037,517.0 | +4.40% |
| 2025-12-04 | $71.48 | $69.29 | $2.19 | 792,789.0 | +1.24% |
| 2025-12-03 | $71.65 | $68.79 | $2.86 | 1,605,428.0 | -1.38% |
| 2025-12-02 | $73.46 | $70.70 | $2.76 | 1,763,341.0 | +0.24% |
| 2025-12-01 | $73.29 | $69.80 | $3.49 | 1,294,109.0 | -4.39% |
| 2025-11-28 | $75.23 | $72.77 | $2.46 | 939,543.0 | +0.39% |
| 2025-11-26 | $80.43 | $73.68 | $6.75 | 4,409,068.0 | -18.78% |
| 2025-11-25 | $91.18 | $84.70 | $6.48 | 1,652,860.0 | +1.56% |
| 2025-11-24 | $90.67 | $85.45 | $5.22 | 1,132,685.0 | +3.98% |
| 2025-11-21 | $87.29 | $80.31 | $6.98 | 965,702.0 | +3.38% |
| 2025-11-20 | $92.79 | $83.17 | $9.62 | 1,083,650.0 | -4.71% |
| 2025-11-19 | $89.14 | $83.09 | $6.05 | 874,147.0 | +5.24% |
| 2025-11-18 | $84.70 | $81.50 | $3.20 | 576,478.0 | -1.15% |
| 2025-11-17 | $88.75 | $83.06 | $5.69 | 798,412.0 | -4.30% |
| 2025-11-14 | $89.53 | $85.50 | $4.03 | 700,443.0 | -1.03% |
| 2025-11-13 | $94.50 | $87.09 | $7.41 | 1,010,130.0 | -7.08% |
Ambarella Inc 주식 (AMBA) 연도별 가격 이력
이 심층 분석에서는 Ambarella Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 AMBA 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ambarella Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ambarella Inc 주식 (AMBA) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $79.95 | $68.79 | $11.16 | 11,138,218.0 | +1.48% |
| 2025-11 | $96.69 | $72.77 | $23.92 | 20,253,567.0 | -12.96% |
| 2025-10 | $88.49 | $72.58 | $15.91 | 11,011,278.0 | +3.28% |
| 2025-09 | $89.29 | $75.57 | $13.72 | 17,397,913.0 | +0.05% |
| 2025-08 | $93.44 | $61.31 | $32.13 | 19,067,545.0 | +24.80% |
| 2025-07 | $71.94 | $62.77 | $9.17 | 12,713,018.0 | +0.04% |
| 2025-06 | $71.05 | $50.39 | $20.66 | 26,475,187.0 | +25.50% |
| 2025-05 | $66.31 | $48.09 | $18.22 | 17,491,814.0 | +9.69% |
| 2025-04 | $52.23 | $38.86 | $13.36 | 16,336,161.0 | -4.65% |
| 2025-03 | $62.21 | $47.62 | $14.59 | 16,829,129.0 | -18.07% |
| 2025-02 | $84.00 | $60.05 | $23.95 | 17,376,063.0 | -19.93% |
| 2025-01 | $85.15 | $71.74 | $13.41 | 14,022,044.0 | +5.47% |
Ambarella Inc 주식 (AMBA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $77.28 | $67.13 | $10.15 | 12,620,348.0 | +0.22% |
| 2024-11 | $81.32 | $56.24 | $25.08 | 14,575,435.0 | +27.34% |
| 2024-10 | $61.67 | $53.45 | $8.22 | 7,657,951.0 | -0.38% |
| 2024-09 | $58.94 | $49.48 | $9.45 | 9,577,467.0 | -5.52% |
| 2024-08 | $63.98 | $39.69 | $24.29 | 19,561,842.0 | +13.41% |
| 2024-07 | $65.88 | $50.29 | $15.59 | 11,003,214.0 | -2.43% |
| 2024-06 | $59.34 | $52.12 | $7.22 | 11,395,906.0 | -7.40% |
| 2024-05 | $59.99 | $44.52 | $15.47 | 13,458,255.0 | +26.73% |
| 2024-04 | $51.48 | $40.31 | $11.16 | 12,178,692.0 | -9.45% |
| 2024-03 | $58.77 | $48.31 | $10.45 | 10,450,194.0 | -9.10% |
| 2024-02 | $65.39 | $50.84 | $14.55 | 12,034,350.0 | +6.26% |
| 2024-01 | $61.49 | $52.44 | $9.05 | 9,822,235.0 | -14.24% |
Ambarella Inc 주식 (AMBA) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $65.37 | $56.31 | $9.06 | 12,817,682.0 | +4.39% |
| 2023-11 | $58.81 | $43.59 | $15.22 | 10,421,054.0 | +30.50% |
| 2023-10 | $55.97 | $44.18 | $11.79 | 8,285,979.0 | -15.16% |
| 2023-09 | $64.52 | $50.29 | $14.23 | 11,275,489.0 | -14.67% |
| 2023-08 | $84.72 | $57.20 | $27.52 | 19,141,534.0 | -25.50% |
| 2023-07 | $85.09 | $78.36 | $6.73 | 7,056,169.0 | -0.30% |
| 2023-06 | $89.19 | $72.13 | $17.06 | 12,288,709.0 | +15.69% |
| 2023-05 | $83.16 | $61.24 | $21.92 | 14,744,002.0 | +16.68% |
| 2023-04 | $76.97 | $58.15 | $18.82 | 7,819,631.0 | -19.94% |
| 2023-03 | $91.19 | $73.00 | $18.19 | 12,905,102.0 | -17.91% |
| 2023-02 | $99.86 | $89.33 | $10.53 | 8,029,991.0 | +4.98% |
| 2023-01 | $92.18 | $77.57 | $14.61 | 9,157,000.0 | +9.25% |
2.50%
자본화:
|
볼륨(24시간):