Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Q	AMBA	48.23	48.71	47.435	47.85	0.96	348,393	7,348	47.25	48.85
2024-05-02	Q	AMBA	46.46	46.98	44.725	46.89	1.33	769,305	10,052	39.55	47.07
2024-05-01	Q	AMBA	45.18	47.25	44.52	45.56	-0.41	480,436	7,293	41.16	48.20
2024-04-30	Q	AMBA	44.69	46.53	44.69	45.97	0.73	953,777	9,115	45.14	45.97
2024-04-29	Q	AMBA	43.17	45.48	43.13	45.24	2.15	724,346	9,222	43.88	45.20
2024-04-26	Q	AMBA	42.25	43.62	42.21	43.09	0.79	596,935	6,860	37.76	43.50
2024-04-25	Q	AMBA	42.43	43.22	42.12	42.30	-0.26	609,493	6,671	42.12	46.67
2024-04-24	Q	AMBA	42.04	43.00	42.00	42.56	1.31	776,266	9,929	40.00	47.97
2024-04-23	Q	AMBA	40.90	41.7351	40.79	41.25	0.15	671,653	7,204	37.73	42.22
2024-04-22	Q	AMBA	41.27	41.57	40.31	41.05	0.06	531,021	7,403	40.00	41.75
2024-04-19	Q	AMBA	42.14	42.58	40.76	40.99	-1.45	661,255	8,815	40.77	44.50
2024-04-18	Q	AMBA	43.50	43.50	42.275	42.44	-1.22	490,306	6,220	42.28	45.00
2024-04-17	Q	AMBA	44.86	45.17	43.23	43.66	-0.83	507,009	7,502	43.23	49.93
2024-04-16	Q	AMBA	45.00	45.10	44.00	44.49	-1.10	918,996	9,897	40.19	46.00
2024-04-15	Q	AMBA	46.26	46.366	45.16	45.57	-0.62	718,170	7,380	45.12	51.06
2024-04-12	Q	AMBA	46.97	47.37	46.104	46.19	-1.56	679,524	8,596	46.00	48.34
2024-04-11	Q	AMBA	47.94	48.30	47.29	47.75	0.13	715,626	9,562	47.50	52.48
2024-04-10	Q	AMBA	48.80	49.135	47.1777	47.62	-2.60	536,913	9,376	47.21	47.91
2024-04-09	Q	AMBA	48.77	50.40	48.77	50.22	1.82	390,618	5,999	47.80	51.10
2024-04-08	Q	AMBA	48.26	49.135	48.01	48.40	0.53	284,029	6,576	48.25	48.94
2024-04-05	Q	AMBA	48.68	49.1623	47.78	47.87	-1.00	348,437	5,153	43.79	48.28
2024-04-04	Q	AMBA	50.42	50.8299	48.64	48.87	-0.78	374,434	6,945	47.88	55.36
2024-04-03	Q	AMBA	48.25	50.37	48.21	49.65	0.68	445,487	7,353	47.88	50.17
2024-04-02	Q	AMBA	49.36	49.63	48.67	48.97	-1.12	464,207	6,833	48.31	50.50
2024-04-01	Q	AMBA	50.82	51.475	49.95	50.09	-0.68	499,064	7,129	49.95	50.28
2024-03-29	Q	AMBA	51.47	52.27	50.67	50.77	-0.50	0	0	50.65	51.02
2024-03-28	Q	AMBA	51.47	52.27	50.67	50.77	-0.50	398,622	6,028	50.65	51.02
2024-03-27	Q	AMBA	50.82	51.36	49.70	51.27	0.97	389,462	5,963	49.60	52.00
2024-03-26	Q	AMBA	51.80	52.13	50.11	50.30	-1.07	399,411	6,375	50.08	50.56
2024-03-25	Q	AMBA	49.18	51.53	49.11	51.37	1.75	462,593	7,422	51.30	56.25
2024-03-22	Q	AMBA	49.99	50.13	49.26	49.62	-0.85	479,119	6,364	49.31	50.00
2024-03-21	Q	AMBA	51.83	52.14	50.43	50.47	-0.24	494,967	6,321	50.35	50.82
2024-03-20	Q	AMBA	49.47	50.85	48.46	50.71	1.07	651,334	8,677	49.80	52.00
2024-03-19	Q	AMBA	48.75	49.93	48.31	49.64	0.40	505,948	7,072	48.50	49.98
2024-03-18	Q	AMBA	49.95	50.35	48.73	49.24	0.09	768,500	6,946	45.27	49.93
2024-03-15	Q	AMBA	50.00	50.72	49.13	49.15	-1.81	1,147,954	9,606	44.93	50.08
2024-03-14	Q	AMBA	52.83	53.24	50.52	50.96	-2.10	640,503	8,619	50.50	52.42
2024-03-13	Q	AMBA	55.01	55.485	52.92	53.06	-2.47	603,499	7,630	52.88	53.28
2024-03-12	Q	AMBA	55.46	56.115	54.60	55.53	0.07	580,932	7,700	54.02	55.57
2024-03-11	Q	AMBA	55.65	56.72	55.36	55.46	-0.67	405,082	6,938	55.35	55.82
2024-03-08	Q	AMBA	58.52	58.63	55.67	56.13	-1.69	611,943	6,875	55.65	56.77
2024-03-07	Q	AMBA	56.64	58.765	56.61	57.82	1.86	561,762	8,089	57.24	60.20
2024-03-06	Q	AMBA	56.37	57.96	55.4593	55.96	0.59	456,132	7,354	54.20	62.75
2024-03-05	Q	AMBA	56.13	56.77	55.00	55.37	-1.48	358,492	7,467	54.55	62.14
2024-03-04	Q	AMBA	57.82	58.20	56.77	56.85	-0.31	470,898	7,992	56.00	57.50
2024-03-01	Q	AMBA	56.20	58.29	55.25	57.16	1.31	563,612	8,044	56.34	62.63
2024-02-29	Q	AMBA	59.31	59.87	55.585	55.85	-2.14	1,166,208	12,577	55.07	61.85
2024-02-28	Q	AMBA	65.00	65.39	56.59	57.99	0.03	1,628,543	16,054	56.59	58.80
2024-02-27	Q	AMBA	56.98	58.56	56.98	57.96	1.14	836,790	9,661	64.50	65.30
2024-02-26	Q	AMBA	55.48	57.8525	55.35	56.82	1.56	584,571	7,173	56.25	62.25
2024-02-23	Q	AMBA	54.77	55.64	53.94	55.26	0.32	458,711	6,160	54.00	55.26
2024-02-22	Q	AMBA	55.18	55.53	54.20	54.94	0.97	444,268	6,692	54.77	55.65
2024-02-21	Q	AMBA	53.57	54.08	52.78	53.97	-0.28	273,429	4,819	52.55	59.70
2024-02-20	Q	AMBA	52.55	54.26	52.16	54.25	0.90	512,633	6,053	52.50	54.75
2024-02-19	Q	AMBA	53.99	54.66	53.15	53.35	-1.15	0	0	47.41	53.82
2024-02-16	Q	AMBA	53.99	54.66	53.15	53.35	-1.15	1,214,774	7,154	47.41	53.82
2024-02-15	Q	AMBA	54.95	55.1975	54.22	54.50	0.24	328,856	5,670	49.62	55.25
2024-02-14	Q	AMBA	53.14	54.67	53.05	54.26	2.01	480,279	6,469	48.93	54.75
2024-02-13	Q	AMBA	52.83	53.64	51.51	52.25	-3.17	545,225	8,558	51.75	57.00
2024-02-12	Q	AMBA	55.62	56.63	55.28	55.42	0.14	357,206	5,447	54.90	55.45
2024-02-09	Q	AMBA	54.76	56.26	54.635	55.28	0.63	423,034	7,310	48.65	56.00
2024-02-08	Q	AMBA	53.14	55.7249	53.14	54.65	1.38	1,097,280	5,835	48.84	54.82
2024-02-07	Q	AMBA	53.80	53.967	52.58	53.27	0.14	361,170	4,412	52.50	58.61
2024-02-06	Q	AMBA	52.23	53.14	51.9322	53.13	0.81	428,603	5,034	50.07	54.00
2024-02-05	Q	AMBA	51.79	52.86	50.84	52.32	0.33	444,785	7,337	50.75	58.61