Ambarella Inc NASDAQ:AMBA Historical Prices

Below are the 2865 trading days of historical prices for AMBA.

#	Exchange	Symbol	Date	Open	High	Low	Close
2865	NASDAQ	AMBA	Fri, Mar 1, 2024	56.20	58.29	55.25	57.16
2864	NASDAQ	AMBA	Thu, Feb 29, 2024	59.31	59.87	55.59	55.85
2863	NASDAQ	AMBA	Wed, Feb 28, 2024	65.00	65.39	56.59	57.99
2862	NASDAQ	AMBA	Tue, Feb 27, 2024	56.98	58.56	56.98	57.96
2861	NASDAQ	AMBA	Mon, Feb 26, 2024	55.48	57.85	55.35	56.82
2860	NASDAQ	AMBA	Fri, Feb 23, 2024	54.77	55.64	53.94	55.26
2859	NASDAQ	AMBA	Thu, Feb 22, 2024	55.18	55.53	54.20	54.94
2858	NASDAQ	AMBA	Wed, Feb 21, 2024	53.57	54.08	52.78	53.97
2857	NASDAQ	AMBA	Tue, Feb 20, 2024	52.55	54.26	52.16	54.25
2856	NASDAQ	AMBA	Fri, Feb 16, 2024	53.99	54.66	53.15	53.35
2855	NASDAQ	AMBA	Thu, Feb 15, 2024	54.95	55.20	54.22	54.50
2854	NASDAQ	AMBA	Wed, Feb 14, 2024	53.14	54.67	53.05	54.26
2853	NASDAQ	AMBA	Tue, Feb 13, 2024	52.83	53.64	51.51	52.25
2852	NASDAQ	AMBA	Mon, Feb 12, 2024	55.62	56.63	55.28	55.42
2851	NASDAQ	AMBA	Fri, Feb 9, 2024	54.76	56.26	54.64	55.28
2850	NASDAQ	AMBA	Thu, Feb 8, 2024	53.14	55.72	53.14	54.65
2849	NASDAQ	AMBA	Wed, Feb 7, 2024	53.80	53.97	52.58	53.27
2848	NASDAQ	AMBA	Tue, Feb 6, 2024	52.23	53.14	51.93	53.13
2847	NASDAQ	AMBA	Mon, Feb 5, 2024	51.79	52.86	50.84	52.32
2846	NASDAQ	AMBA	Fri, Feb 2, 2024	51.25	52.20	50.86	51.99
2845	NASDAQ	AMBA	Thu, Feb 1, 2024	53.13	53.23	51.53	51.92
2844	NASDAQ	AMBA	Wed, Jan 31, 2024	54.54	54.66	52.44	52.56
2843	NASDAQ	AMBA	Tue, Jan 30, 2024	56.00	56.52	54.43	54.96
2842	NASDAQ	AMBA	Mon, Jan 29, 2024	54.67	56.64	54.29	56.52
2841	NASDAQ	AMBA	Fri, Jan 26, 2024	55.86	56.04	54.18	54.77
2840	NASDAQ	AMBA	Thu, Jan 25, 2024	58.26	58.26	56.28	56.35
2839	NASDAQ	AMBA	Wed, Jan 24, 2024	58.25	58.43	56.95	56.98
2838	NASDAQ	AMBA	Tue, Jan 23, 2024	57.21	58.05	56.80	57.84
2837	NASDAQ	AMBA	Mon, Jan 22, 2024	56.39	57.88	56.29	57.00
2836	NASDAQ	AMBA	Fri, Jan 19, 2024	56.06	56.48	55.45	55.73
2835	NASDAQ	AMBA	Thu, Jan 18, 2024	55.29	55.80	54.37	55.25
2834	NASDAQ	AMBA	Wed, Jan 17, 2024	54.15	54.24	53.00	54.08
2833	NASDAQ	AMBA	Tue, Jan 16, 2024	55.79	56.12	54.70	55.00
2832	NASDAQ	AMBA	Fri, Jan 12, 2024	58.69	59.18	56.39	56.41
2831	NASDAQ	AMBA	Thu, Jan 11, 2024	57.75	58.57	57.08	58.19
2830	NASDAQ	AMBA	Wed, Jan 10, 2024	58.00	58.57	56.25	57.78
2829	NASDAQ	AMBA	Tue, Jan 9, 2024	56.76	58.77	56.50	57.88
2828	NASDAQ	AMBA	Mon, Jan 8, 2024	55.50	57.84	55.35	57.41
2827	NASDAQ	AMBA	Fri, Jan 5, 2024	54.50	56.20	54.01	55.07
2826	NASDAQ	AMBA	Thu, Jan 4, 2024	53.79	56.08	53.50	54.50
2825	NASDAQ	AMBA	Wed, Jan 3, 2024	57.59	58.07	56.20	56.71
2824	NASDAQ	AMBA	Tue, Jan 2, 2024	60.36	61.49	59.35	60.14
2823	NASDAQ	AMBA	Fri, Dec 29, 2023	62.21	62.61	61.04	61.29
2822	NASDAQ	AMBA	Thu, Dec 28, 2023	62.52	63.00	62.14	62.46
2821	NASDAQ	AMBA	Wed, Dec 27, 2023	63.60	63.60	62.28	62.71
2820	NASDAQ	AMBA	Tue, Dec 26, 2023	63.14	63.76	62.72	63.13
2819	NASDAQ	AMBA	Fri, Dec 22, 2023	63.10	63.62	62.51	62.66
2818	NASDAQ	AMBA	Thu, Dec 21, 2023	62.54	63.00	61.85	62.71
2817	NASDAQ	AMBA	Wed, Dec 20, 2023	62.54	63.65	61.32	61.37
2816	NASDAQ	AMBA	Tue, Dec 19, 2023	62.94	63.88	62.56	63.15
2815	NASDAQ	AMBA	Mon, Dec 18, 2023	64.09	64.09	62.34	62.50
2814	NASDAQ	AMBA	Fri, Dec 15, 2023	64.68	65.37	63.66	64.07
2813	NASDAQ	AMBA	Thu, Dec 14, 2023	62.83	64.95	62.82	64.03
2812	NASDAQ	AMBA	Wed, Dec 13, 2023	61.00	62.20	59.76	61.80
2811	NASDAQ	AMBA	Tue, Dec 12, 2023	61.50	61.90	60.68	60.87
2810	NASDAQ	AMBA	Mon, Dec 11, 2023	58.27	62.07	58.09	61.44
2809	NASDAQ	AMBA	Fri, Dec 8, 2023	56.83	58.33	56.83	57.82
2808	NASDAQ	AMBA	Thu, Dec 7, 2023	57.46	58.08	57.02	57.21
2807	NASDAQ	AMBA	Wed, Dec 6, 2023	57.74	59.70	57.02	57.10
2806	NASDAQ	AMBA	Tue, Dec 5, 2023	57.59	57.81	56.37	56.69
2805	NASDAQ	AMBA	Mon, Dec 4, 2023	58.06	58.22	56.31	58.20
2804	NASDAQ	AMBA	Fri, Dec 1, 2023	60.75	62.26	56.53	58.51
2803	NASDAQ	AMBA	Thu, Nov 30, 2023	58.41	58.81	56.51	58.71
2802	NASDAQ	AMBA	Wed, Nov 29, 2023	56.15	57.96	55.68	57.34
2801	NASDAQ	AMBA	Tue, Nov 28, 2023	55.25	56.16	54.76	55.28
2800	NASDAQ	AMBA	Mon, Nov 27, 2023	55.41	55.78	54.49	55.24
2799	NASDAQ	AMBA	Fri, Nov 24, 2023	54.95	55.91	54.68	55.82
2798	NASDAQ	AMBA	Wed, Nov 22, 2023	55.42	56.24	54.94	55.11
2797	NASDAQ	AMBA	Tue, Nov 21, 2023	55.12	55.32	53.85	54.75
2796	NASDAQ	AMBA	Mon, Nov 20, 2023	54.34	55.97	54.12	55.72
2795	NASDAQ	AMBA	Fri, Nov 17, 2023	53.10	54.10	52.03	54.07
2794	NASDAQ	AMBA	Thu, Nov 16, 2023	53.15	53.37	51.15	52.57
2793	NASDAQ	AMBA	Wed, Nov 15, 2023	54.02	55.74	53.70	53.79
2792	NASDAQ	AMBA	Tue, Nov 14, 2023	51.67	53.67	51.67	53.60
2791	NASDAQ	AMBA	Mon, Nov 13, 2023	49.40	50.33	48.94	50.18
2790	NASDAQ	AMBA	Fri, Nov 10, 2023	49.04	50.56	48.16	50.20
2789	NASDAQ	AMBA	Thu, Nov 9, 2023	50.00	50.21	47.90	48.10
2788	NASDAQ	AMBA	Wed, Nov 8, 2023	49.98	50.24	49.05	49.57
2787	NASDAQ	AMBA	Tue, Nov 7, 2023	49.04	50.51	49.04	49.94
2786	NASDAQ	AMBA	Mon, Nov 6, 2023	50.16	50.32	48.98	49.36
2785	NASDAQ	AMBA	Fri, Nov 3, 2023	47.73	50.76	47.73	50.16
2784	NASDAQ	AMBA	Thu, Nov 2, 2023	46.49	47.57	45.56	46.91
2783	NASDAQ	AMBA	Wed, Nov 1, 2023	44.74	45.21	43.59	45.16
2782	NASDAQ	AMBA	Tue, Oct 31, 2023	44.88	45.83	44.18	44.99
2781	NASDAQ	AMBA	Mon, Oct 30, 2023	46.53	46.61	44.68	44.90
2780	NASDAQ	AMBA	Fri, Oct 27, 2023	47.25	47.30	46.13	46.79
2779	NASDAQ	AMBA	Thu, Oct 26, 2023	46.40	47.16	45.36	46.59
2778	NASDAQ	AMBA	Wed, Oct 25, 2023	47.55	47.57	45.69	46.07
2777	NASDAQ	AMBA	Tue, Oct 24, 2023	48.89	49.31	47.65	48.34
2776	NASDAQ	AMBA	Mon, Oct 23, 2023	49.45	49.46	48.29	48.41
2775	NASDAQ	AMBA	Fri, Oct 20, 2023	50.10	50.41	49.35	49.90
2774	NASDAQ	AMBA	Thu, Oct 19, 2023	52.08	52.08	49.74	50.20
2773	NASDAQ	AMBA	Wed, Oct 18, 2023	51.24	52.58	50.78	51.55
2772	NASDAQ	AMBA	Tue, Oct 17, 2023	52.58	53.74	52.05	52.52
2771	NASDAQ	AMBA	Mon, Oct 16, 2023	53.24	54.66	53.22	53.70
2770	NASDAQ	AMBA	Fri, Oct 13, 2023	54.26	54.26	52.44	52.85
2769	NASDAQ	AMBA	Thu, Oct 12, 2023	54.98	55.41	53.90	54.27
2768	NASDAQ	AMBA	Wed, Oct 11, 2023	55.35	55.73	54.38	54.96
2767	NASDAQ	AMBA	Tue, Oct 10, 2023	53.65	55.97	53.50	55.17
2766	NASDAQ	AMBA	Mon, Oct 9, 2023	52.99	53.54	52.31	53.54
2765	NASDAQ	AMBA	Fri, Oct 6, 2023	51.65	53.62	51.35	53.40
2764	NASDAQ	AMBA	Thu, Oct 5, 2023	52.61	52.68	51.54	52.04
2763	NASDAQ	AMBA	Wed, Oct 4, 2023	52.13	52.91	51.30	52.68
2762	NASDAQ	AMBA	Tue, Oct 3, 2023	52.18	53.00	51.61	51.99
2761	NASDAQ	AMBA	Mon, Oct 2, 2023	52.92	53.23	52.06	52.63
2760	NASDAQ	AMBA	Fri, Sep 29, 2023	52.74	53.53	52.51	53.03
2759	NASDAQ	AMBA	Thu, Sep 28, 2023	50.89	52.43	50.59	52.04
2758	NASDAQ	AMBA	Wed, Sep 27, 2023	51.62	51.96	50.29	50.78
2757	NASDAQ	AMBA	Tue, Sep 26, 2023	51.56	51.81	50.88	51.17
2756	NASDAQ	AMBA	Mon, Sep 25, 2023	52.04	52.81	51.50	52.00
2755	NASDAQ	AMBA	Fri, Sep 22, 2023	53.38	53.38	52.37	52.50
2754	NASDAQ	AMBA	Thu, Sep 21, 2023	53.77	54.40	52.60	52.65
2753	NASDAQ	AMBA	Wed, Sep 20, 2023	56.93	56.93	54.69	54.71
2752	NASDAQ	AMBA	Tue, Sep 19, 2023	57.57	57.75	55.87	56.45
2751	NASDAQ	AMBA	Mon, Sep 18, 2023	56.71	57.94	56.50	57.90
2750	NASDAQ	AMBA	Fri, Sep 15, 2023	58.19	58.19	56.75	57.11
2749	NASDAQ	AMBA	Thu, Sep 14, 2023	57.85	58.75	57.29	58.60
2748	NASDAQ	AMBA	Wed, Sep 13, 2023	58.21	58.83	57.41	57.53
2747	NASDAQ	AMBA	Tue, Sep 12, 2023	59.22	59.83	58.02	58.15
2746	NASDAQ	AMBA	Mon, Sep 11, 2023	59.76	59.78	59.76	59.78
2745	NASDAQ	AMBA	Fri, Sep 8, 2023	60.38	60.90	59.69	59.89
2744	NASDAQ	AMBA	Thu, Sep 7, 2023	60.60	60.77	58.70	60.41
2743	NASDAQ	AMBA	Wed, Sep 6, 2023	63.67	64.41	62.08	62.27
2742	NASDAQ	AMBA	Tue, Sep 5, 2023	63.50	64.52	62.83	63.97
2741	NASDAQ	AMBA	Fri, Sep 1, 2023	62.24	64.05	62.03	63.73
2740	NASDAQ	AMBA	Thu, Aug 31, 2023	60.21	63.92	60.20	62.15
2739	NASDAQ	AMBA	Wed, Aug 30, 2023	58.50	63.20	57.20	60.34
2738	NASDAQ	AMBA	Tue, Aug 29, 2023	72.79	76.36	72.35	75.78
2737	NASDAQ	AMBA	Mon, Aug 28, 2023	70.92	72.59	70.29	72.53
2736	NASDAQ	AMBA	Fri, Aug 25, 2023	69.41	70.62	68.14	70.08
2735	NASDAQ	AMBA	Thu, Aug 24, 2023	72.71	72.74	68.99	69.26
2734	NASDAQ	AMBA	Wed, Aug 23, 2023	69.18	72.06	69.12	71.74
2733	NASDAQ	AMBA	Tue, Aug 22, 2023	70.38	70.70	68.49	69.19
2732	NASDAQ	AMBA	Mon, Aug 21, 2023	68.19	70.10	68.05	69.56
2731	NASDAQ	AMBA	Fri, Aug 18, 2023	67.79	68.78	67.19	68.19
2730	NASDAQ	AMBA	Thu, Aug 17, 2023	69.99	69.99	68.31	68.61
2729	NASDAQ	AMBA	Wed, Aug 16, 2023	70.98	70.99	69.54	69.60
2728	NASDAQ	AMBA	Tue, Aug 15, 2023	72.12	72.47	71.18	71.18
2727	NASDAQ	AMBA	Mon, Aug 14, 2023	70.37	72.89	70.37	72.78
2726	NASDAQ	AMBA	Fri, Aug 11, 2023	72.00	72.76	71.24	71.89
2725	NASDAQ	AMBA	Thu, Aug 10, 2023	74.02	74.91	72.41	72.94
2724	NASDAQ	AMBA	Wed, Aug 9, 2023	74.34	74.89	73.01	73.96
2723	NASDAQ	AMBA	Tue, Aug 8, 2023	74.84	74.84	73.08	74.43
2722	NASDAQ	AMBA	Mon, Aug 7, 2023	76.79	76.79	74.72	76.42
2721	NASDAQ	AMBA	Fri, Aug 4, 2023	76.26	78.31	75.58	76.18
2720	NASDAQ	AMBA	Thu, Aug 3, 2023	76.00	77.83	75.86	76.70
2719	NASDAQ	AMBA	Wed, Aug 2, 2023	82.73	82.73	76.85	77.07
2718	NASDAQ	AMBA	Tue, Aug 1, 2023	82.42	84.72	81.76	84.01
2717	NASDAQ	AMBA	Mon, Jul 31, 2023	81.18	83.97	81.18	83.42
2716	NASDAQ	AMBA	Fri, Jul 28, 2023	81.11	81.48	79.88	80.93
2715	NASDAQ	AMBA	Thu, Jul 27, 2023	82.69	82.83	79.35	79.77
2714	NASDAQ	AMBA	Wed, Jul 26, 2023	80.65	81.63	79.58	80.72
2713	NASDAQ	AMBA	Tue, Jul 25, 2023	79.97	82.10	79.73	81.73
2712	NASDAQ	AMBA	Mon, Jul 24, 2023	79.20	80.02	78.37	79.07
2711	NASDAQ	AMBA	Fri, Jul 21, 2023	80.85	81.65	78.94	79.05
2710	NASDAQ	AMBA	Thu, Jul 20, 2023	82.90	83.68	79.23	79.81
2709	NASDAQ	AMBA	Wed, Jul 19, 2023	83.62	84.60	81.84	83.32
2708	NASDAQ	AMBA	Tue, Jul 18, 2023	82.07	83.90	81.12	83.41
2707	NASDAQ	AMBA	Mon, Jul 17, 2023	81.84	82.81	80.73	82.22
2706	NASDAQ	AMBA	Fri, Jul 14, 2023	84.31	84.70	80.97	82.01
2705	NASDAQ	AMBA	Thu, Jul 13, 2023	84.55	84.86	83.78	84.19
2704	NASDAQ	AMBA	Wed, Jul 12, 2023	82.09	84.46	81.73	83.85
2703	NASDAQ	AMBA	Tue, Jul 11, 2023	82.02	82.43	78.88	80.69
2702	NASDAQ	AMBA	Mon, Jul 10, 2023	80.98	82.93	80.77	81.92
2701	NASDAQ	AMBA	Fri, Jul 7, 2023	80.33	82.71	80.33	80.99
2700	NASDAQ	AMBA	Thu, Jul 6, 2023	80.65	81.13	79.10	80.20
2699	NASDAQ	AMBA	Wed, Jul 5, 2023	84.72	84.72	82.25	82.25
2698	NASDAQ	AMBA	Mon, Jul 3, 2023	83.99	85.09	82.60	85.01
2697	NASDAQ	AMBA	Fri, Jun 30, 2023	83.78	83.97	82.95	83.67
2696	NASDAQ	AMBA	Thu, Jun 29, 2023	81.24	82.70	80.65	82.68
2695	NASDAQ	AMBA	Wed, Jun 28, 2023	80.58	81.49	80.04	81.24
2694	NASDAQ	AMBA	Tue, Jun 27, 2023	79.00	81.74	78.10	81.65
2693	NASDAQ	AMBA	Mon, Jun 26, 2023	78.72	79.94	78.70	78.76
2692	NASDAQ	AMBA	Fri, Jun 23, 2023	78.31	79.27	77.83	78.40
2691	NASDAQ	AMBA	Thu, Jun 22, 2023	76.40	80.38	75.58	79.94
2690	NASDAQ	AMBA	Wed, Jun 21, 2023	81.48	81.63	79.13	79.95
2689	NASDAQ	AMBA	Tue, Jun 20, 2023	84.92	85.83	82.34	82.37
2688	NASDAQ	AMBA	Fri, Jun 16, 2023	87.35	87.57	84.94	85.74
2687	NASDAQ	AMBA	Thu, Jun 15, 2023	86.48	88.53	86.20	86.34
2686	NASDAQ	AMBA	Wed, Jun 14, 2023	86.29	89.19	84.92	88.12
2685	NASDAQ	AMBA	Tue, Jun 13, 2023	87.60	88.10	85.91	86.88
2684	NASDAQ	AMBA	Mon, Jun 12, 2023	84.08	85.86	83.69	85.80
2683	NASDAQ	AMBA	Fri, Jun 9, 2023	83.33	84.40	82.10	83.10
2682	NASDAQ	AMBA	Thu, Jun 8, 2023	81.00	82.73	80.09	82.65
2681	NASDAQ	AMBA	Wed, Jun 7, 2023	79.82	82.32	79.64	80.45
2680	NASDAQ	AMBA	Tue, Jun 6, 2023	76.40	79.64	76.40	79.29
2679	NASDAQ	AMBA	Mon, Jun 5, 2023	75.56	77.81	75.20	76.67
2678	NASDAQ	AMBA	Fri, Jun 2, 2023	76.15	77.00	74.69	76.54
2677	NASDAQ	AMBA	Thu, Jun 1, 2023	72.31	76.79	72.13	75.23
2676	NASDAQ	AMBA	Wed, May 31, 2023	68.72	72.55	67.52	72.32
2675	NASDAQ	AMBA	Tue, May 30, 2023	80.98	83.16	79.00	81.96
2674	NASDAQ	AMBA	Fri, May 26, 2023	72.23	78.33	72.23	77.74
2673	NASDAQ	AMBA	Thu, May 25, 2023	72.59	72.85	69.64	71.78
2672	NASDAQ	AMBA	Wed, May 24, 2023	70.20	71.22	69.17	69.79
2671	NASDAQ	AMBA	Tue, May 23, 2023	73.33	74.05	72.04	72.06
2670	NASDAQ	AMBA	Mon, May 22, 2023	71.70	74.46	71.42	74.19
2669	NASDAQ	AMBA	Fri, May 19, 2023	72.25	72.48	71.21	72.38
2668	NASDAQ	AMBA	Thu, May 18, 2023	70.67	72.33	70.38	72.04
2667	NASDAQ	AMBA	Wed, May 17, 2023	68.46	70.51	67.91	69.92
2666	NASDAQ	AMBA	Tue, May 16, 2023	67.45	68.50	67.34	67.59
2665	NASDAQ	AMBA	Mon, May 15, 2023	66.29	68.34	65.70	68.04
2664	NASDAQ	AMBA	Fri, May 12, 2023	66.48	67.06	65.41	66.03
2663	NASDAQ	AMBA	Thu, May 11, 2023	66.50	66.50	65.00	66.15
2662	NASDAQ	AMBA	Wed, May 10, 2023	66.98	67.51	66.22	66.71
2661	NASDAQ	AMBA	Tue, May 9, 2023	65.90	66.36	65.17	65.72
2660	NASDAQ	AMBA	Mon, May 8, 2023	65.87	67.14	65.06	67.02
2659	NASDAQ	AMBA	Fri, May 5, 2023	65.06	67.04	64.24	66.09
2658	NASDAQ	AMBA	Thu, May 4, 2023	62.83	64.56	62.15	64.00
2657	NASDAQ	AMBA	Wed, May 3, 2023	62.88	65.03	62.39	63.88
2656	NASDAQ	AMBA	Tue, May 2, 2023	62.59	63.58	61.24	63.22
2655	NASDAQ	AMBA	Mon, May 1, 2023	61.85	63.33	61.57	63.03
2654	NASDAQ	AMBA	Fri, Apr 28, 2023	61.33	62.23	60.72	61.98
2653	NASDAQ	AMBA	Thu, Apr 27, 2023	64.30	64.30	58.15	60.96
2652	NASDAQ	AMBA	Wed, Apr 26, 2023	64.59	65.78	64.30	64.64
2651	NASDAQ	AMBA	Tue, Apr 25, 2023	66.83	67.24	64.23	64.38
2650	NASDAQ	AMBA	Mon, Apr 24, 2023	67.00	68.01	66.64	67.86
2649	NASDAQ	AMBA	Fri, Apr 21, 2023	67.05	67.72	66.53	67.32
2648	NASDAQ	AMBA	Thu, Apr 20, 2023	67.16	68.20	66.85	67.32
2647	NASDAQ	AMBA	Wed, Apr 19, 2023	67.28	68.43	66.75	68.21
2646	NASDAQ	AMBA	Tue, Apr 18, 2023	69.09	69.49	67.52	68.30
2645	NASDAQ	AMBA	Mon, Apr 17, 2023	67.21	68.59	66.48	68.47
2644	NASDAQ	AMBA	Fri, Apr 14, 2023	68.51	69.30	67.14	68.00
2643	NASDAQ	AMBA	Thu, Apr 13, 2023	69.06	69.75	68.38	68.69
2642	NASDAQ	AMBA	Wed, Apr 12, 2023	72.04	72.45	68.73	68.84
2641	NASDAQ	AMBA	Tue, Apr 11, 2023	72.56	72.80	71.10	71.22
2640	NASDAQ	AMBA	Mon, Apr 10, 2023	70.08	72.34	69.65	71.93
2639	NASDAQ	AMBA	Thu, Apr 6, 2023	70.80	71.79	69.46	71.03
2638	NASDAQ	AMBA	Wed, Apr 5, 2023	71.71	72.00	68.25	69.86
2637	NASDAQ	AMBA	Tue, Apr 4, 2023	76.19	76.19	72.19	72.59
2636	NASDAQ	AMBA	Mon, Apr 3, 2023	76.63	76.97	74.60	75.92
2635	NASDAQ	AMBA	Fri, Mar 31, 2023	76.84	77.57	75.47	77.42
2634	NASDAQ	AMBA	Thu, Mar 30, 2023	76.96	77.75	75.81	76.61
2633	NASDAQ	AMBA	Wed, Mar 29, 2023	75.64	76.59	74.62	75.86
2632	NASDAQ	AMBA	Tue, Mar 28, 2023	76.58	76.58	73.00	74.36
2631	NASDAQ	AMBA	Mon, Mar 27, 2023	77.43	77.95	75.92	76.76
2630	NASDAQ	AMBA	Fri, Mar 24, 2023	78.70	78.70	76.03	76.72
2629	NASDAQ	AMBA	Thu, Mar 23, 2023	78.81	80.33	77.39	79.41
2628	NASDAQ	AMBA	Wed, Mar 22, 2023	79.20	80.13	76.47	76.67
2627	NASDAQ	AMBA	Tue, Mar 21, 2023	78.91	80.42	78.32	79.21
2626	NASDAQ	AMBA	Mon, Mar 20, 2023	76.93	78.21	75.88	77.73
2625	NASDAQ	AMBA	Fri, Mar 17, 2023	77.40	77.85	75.67	76.81
2624	NASDAQ	AMBA	Thu, Mar 16, 2023	75.77	78.86	75.00	77.40
2623	NASDAQ	AMBA	Wed, Mar 15, 2023	76.30	77.13	74.38	76.60
2622	NASDAQ	AMBA	Tue, Mar 14, 2023	78.48	80.11	76.76	78.16
2621	NASDAQ	AMBA	Mon, Mar 13, 2023	75.39	77.38	74.23	76.09
2620	NASDAQ	AMBA	Fri, Mar 10, 2023	80.58	80.58	76.23	76.60
2619	NASDAQ	AMBA	Thu, Mar 9, 2023	82.25	84.56	79.94	80.45
2618	NASDAQ	AMBA	Wed, Mar 8, 2023	81.10	84.01	80.55	83.04
2617	NASDAQ	AMBA	Tue, Mar 7, 2023	80.57	82.30	79.64	80.37
2616	NASDAQ	AMBA	Mon, Mar 6, 2023	83.37	83.38	79.78	80.32
2615	NASDAQ	AMBA	Fri, Mar 3, 2023	82.44	83.76	80.64	82.57
2614	NASDAQ	AMBA	Thu, Mar 2, 2023	82.01	84.33	80.30	82.84
2613	NASDAQ	AMBA	Wed, Mar 1, 2023	87.20	91.19	82.26	83.47
2612	NASDAQ	AMBA	Tue, Feb 28, 2023	92.14	95.74	91.50	94.31
2611	NASDAQ	AMBA	Mon, Feb 27, 2023	92.33	93.11	91.21	92.45
2610	NASDAQ	AMBA	Fri, Feb 24, 2023	91.42	91.94	89.88	91.04
2609	NASDAQ	AMBA	Thu, Feb 23, 2023	94.00	94.11	90.43	93.34
2608	NASDAQ	AMBA	Wed, Feb 22, 2023	90.51	91.89	89.33	90.75
2607	NASDAQ	AMBA	Tue, Feb 21, 2023	91.73	92.84	90.05	90.42
2606	NASDAQ	AMBA	Fri, Feb 17, 2023	93.78	94.15	92.22	93.12
2605	NASDAQ	AMBA	Thu, Feb 16, 2023	94.76	97.19	93.97	94.00
2604	NASDAQ	AMBA	Wed, Feb 15, 2023	93.92	97.39	92.32	97.37
2603	NASDAQ	AMBA	Tue, Feb 14, 2023	93.37	97.64	92.78	95.06
2602	NASDAQ	AMBA	Mon, Feb 13, 2023	93.45	95.37	92.76	94.53
2601	NASDAQ	AMBA	Fri, Feb 10, 2023	93.99	94.45	91.03	92.17
2600	NASDAQ	AMBA	Thu, Feb 9, 2023	97.65	99.86	94.80	95.65
2599	NASDAQ	AMBA	Wed, Feb 8, 2023	95.97	99.21	94.39	95.38
2598	NASDAQ	AMBA	Tue, Feb 7, 2023	92.00	97.08	90.77	96.73
2597	NASDAQ	AMBA	Mon, Feb 6, 2023	92.02	93.77	90.97	91.86
2596	NASDAQ	AMBA	Fri, Feb 3, 2023	92.97	96.60	92.10	93.85
2595	NASDAQ	AMBA	Thu, Feb 2, 2023	96.38	97.83	94.17	95.46
2594	NASDAQ	AMBA	Wed, Feb 1, 2023	90.00	95.64	89.92	94.66
2593	NASDAQ	AMBA	Tue, Jan 31, 2023	86.76	89.90	86.76	89.84
2592	NASDAQ	AMBA	Mon, Jan 30, 2023	87.66	88.30	85.82	86.83
2591	NASDAQ	AMBA	Fri, Jan 27, 2023	89.15	91.01	88.36	89.70
2590	NASDAQ	AMBA	Thu, Jan 26, 2023	90.91	92.18	88.48	90.29
2589	NASDAQ	AMBA	Wed, Jan 25, 2023	86.43	89.13	84.40	89.00
2588	NASDAQ	AMBA	Tue, Jan 24, 2023	88.33	89.81	87.01	88.37
2587	NASDAQ	AMBA	Mon, Jan 23, 2023	87.06	90.43	87.00	89.21
2586	NASDAQ	AMBA	Fri, Jan 20, 2023	85.48	86.36	81.85	86.03
2585	NASDAQ	AMBA	Thu, Jan 19, 2023	85.90	86.29	83.71	83.81
2584	NASDAQ	AMBA	Wed, Jan 18, 2023	88.40	89.89	86.35	87.65
2583	NASDAQ	AMBA	Tue, Jan 17, 2023	87.31	89.24	86.34	87.95
2582	NASDAQ	AMBA	Fri, Jan 13, 2023	83.62	87.45	82.95	87.39
2581	NASDAQ	AMBA	Thu, Jan 12, 2023	86.59	87.31	84.30	85.37
2580	NASDAQ	AMBA	Wed, Jan 11, 2023	87.12	87.24	84.99	86.49
2579	NASDAQ	AMBA	Tue, Jan 10, 2023	83.58	87.40	83.36	87.25
2578	NASDAQ	AMBA	Mon, Jan 9, 2023	85.00	87.67	83.53	85.01
2577	NASDAQ	AMBA	Fri, Jan 6, 2023	78.76	83.58	78.35	83.12
2576	NASDAQ	AMBA	Thu, Jan 5, 2023	78.51	80.80	77.57	77.85
2575	NASDAQ	AMBA	Wed, Jan 4, 2023	80.22	82.81	78.39	79.26
2574	NASDAQ	AMBA	Tue, Jan 3, 2023	84.17	84.17	78.89	79.49
2573	NASDAQ	AMBA	Fri, Dec 30, 2022	79.02	82.32	78.00	82.23
2572	NASDAQ	AMBA	Thu, Dec 29, 2022	78.47	81.44	77.63	81.01
2571	NASDAQ	AMBA	Wed, Dec 28, 2022	78.17	79.57	76.19	76.81
2570	NASDAQ	AMBA	Tue, Dec 27, 2022	80.60	81.47	78.85	79.05
2569	NASDAQ	AMBA	Fri, Dec 23, 2022	81.56	81.66	79.50	81.21
2568	NASDAQ	AMBA	Thu, Dec 22, 2022	80.40	82.88	79.53	82.60
2567	NASDAQ	AMBA	Wed, Dec 21, 2022	82.50	84.30	81.73	82.53
2566	NASDAQ	AMBA	Tue, Dec 20, 2022	78.98	82.43	78.00	81.95
2565	NASDAQ	AMBA	Mon, Dec 19, 2022	82.73	83.40	78.87	79.65
2564	NASDAQ	AMBA	Fri, Dec 16, 2022	84.03	84.98	81.82	82.60
2563	NASDAQ	AMBA	Thu, Dec 15, 2022	87.22	87.50	84.92	85.68
2562	NASDAQ	AMBA	Wed, Dec 14, 2022	86.56	91.25	85.29	89.35
2561	NASDAQ	AMBA	Tue, Dec 13, 2022	85.72	88.87	84.73	86.61
2560	NASDAQ	AMBA	Mon, Dec 12, 2022	78.21	80.06	76.59	79.96
2559	NASDAQ	AMBA	Fri, Dec 9, 2022	78.80	79.52	77.44	78.07
2558	NASDAQ	AMBA	Thu, Dec 8, 2022	77.00	80.26	76.01	79.36
2557	NASDAQ	AMBA	Wed, Dec 7, 2022	73.13	76.50	72.95	76.28
2556	NASDAQ	AMBA	Tue, Dec 6, 2022	75.09	75.09	72.74	74.05
2555	NASDAQ	AMBA	Mon, Dec 5, 2022	75.68	78.48	73.57	75.09
2554	NASDAQ	AMBA	Fri, Dec 2, 2022	69.50	77.23	67.53	76.38
2553	NASDAQ	AMBA	Thu, Dec 1, 2022	75.59	75.76	71.91	73.93
2552	NASDAQ	AMBA	Wed, Nov 30, 2022	69.28	74.29	68.36	74.20
2551	NASDAQ	AMBA	Tue, Nov 29, 2022	71.16	71.31	68.72	69.12
2550	NASDAQ	AMBA	Mon, Nov 28, 2022	71.08	71.46	70.05	70.73
2549	NASDAQ	AMBA	Fri, Nov 25, 2022	71.39	73.06	71.24	72.36
2548	NASDAQ	AMBA	Wed, Nov 23, 2022	72.41	74.28	71.50	72.17
2547	NASDAQ	AMBA	Tue, Nov 22, 2022	72.32	72.66	70.08	72.31
2546	NASDAQ	AMBA	Mon, Nov 21, 2022	74.88	75.01	71.23	71.78
2545	NASDAQ	AMBA	Fri, Nov 18, 2022	70.24	76.60	70.10	76.35
2544	NASDAQ	AMBA	Thu, Nov 17, 2022	63.03	67.31	63.03	66.84
2543	NASDAQ	AMBA	Wed, Nov 16, 2022	66.28	66.28	64.35	65.04
2542	NASDAQ	AMBA	Tue, Nov 15, 2022	66.61	68.81	65.87	68.02
2541	NASDAQ	AMBA	Mon, Nov 14, 2022	63.19	64.01	62.17	63.54
2540	NASDAQ	AMBA	Fri, Nov 11, 2022	61.12	64.77	60.69	63.94
2539	NASDAQ	AMBA	Thu, Nov 10, 2022	57.62	61.08	57.24	61.00
2538	NASDAQ	AMBA	Wed, Nov 9, 2022	54.54	54.81	53.24	53.50
2537	NASDAQ	AMBA	Tue, Nov 8, 2022	56.30	57.22	54.55	55.93
2536	NASDAQ	AMBA	Mon, Nov 7, 2022	54.98	55.41	53.90	54.92
2535	NASDAQ	AMBA	Fri, Nov 4, 2022	54.41	54.60	52.27	54.42
2534	NASDAQ	AMBA	Thu, Nov 3, 2022	52.85	54.07	51.29	52.22
2533	NASDAQ	AMBA	Wed, Nov 2, 2022	56.00	56.73	54.18	54.18
2532	NASDAQ	AMBA	Tue, Nov 1, 2022	56.37	57.11	54.81	55.49
2531	NASDAQ	AMBA	Mon, Oct 31, 2022	56.21	56.21	54.27	54.73
2530	NASDAQ	AMBA	Fri, Oct 28, 2022	55.40	57.77	54.79	56.88
2529	NASDAQ	AMBA	Thu, Oct 27, 2022	56.82	57.47	54.37	54.52
2528	NASDAQ	AMBA	Wed, Oct 26, 2022	54.64	57.92	53.98	56.23
2527	NASDAQ	AMBA	Tue, Oct 25, 2022	53.51	55.43	53.51	55.36
2526	NASDAQ	AMBA	Mon, Oct 24, 2022	54.14	54.28	51.58	53.12
2525	NASDAQ	AMBA	Fri, Oct 21, 2022	52.33	54.50	51.34	54.06
2524	NASDAQ	AMBA	Thu, Oct 20, 2022	51.37	53.83	51.21	52.25
2523	NASDAQ	AMBA	Wed, Oct 19, 2022	50.66	51.38	49.74	50.92
2522	NASDAQ	AMBA	Tue, Oct 18, 2022	53.28	54.21	50.66	51.45
2521	NASDAQ	AMBA	Mon, Oct 17, 2022	51.07	52.00	50.85	51.29
2520	NASDAQ	AMBA	Fri, Oct 14, 2022	54.07	54.07	49.28	49.41
2519	NASDAQ	AMBA	Thu, Oct 13, 2022	50.43	54.71	49.02	53.50
2518	NASDAQ	AMBA	Wed, Oct 12, 2022	55.04	55.04	51.64	52.66
2517	NASDAQ	AMBA	Tue, Oct 11, 2022	55.00	55.56	52.93	53.68
2516	NASDAQ	AMBA	Mon, Oct 10, 2022	58.79	59.32	54.74	56.29
2515	NASDAQ	AMBA	Fri, Oct 7, 2022	60.47	61.39	57.59	58.80
2514	NASDAQ	AMBA	Thu, Oct 6, 2022	61.96	63.85	61.92	62.66
2513	NASDAQ	AMBA	Wed, Oct 5, 2022	60.92	63.29	59.60	62.67
2512	NASDAQ	AMBA	Tue, Oct 4, 2022	60.58	62.67	60.57	62.25
2511	NASDAQ	AMBA	Mon, Oct 3, 2022	57.61	59.25	56.96	58.61
2510	NASDAQ	AMBA	Fri, Sep 30, 2022	56.59	58.66	56.05	56.18
2509	NASDAQ	AMBA	Thu, Sep 29, 2022	58.02	58.46	56.66	57.57
2508	NASDAQ	AMBA	Wed, Sep 28, 2022	57.45	60.46	57.15	59.91
2507	NASDAQ	AMBA	Tue, Sep 27, 2022	59.03	59.54	57.32	58.10
2506	NASDAQ	AMBA	Mon, Sep 26, 2022	58.47	59.83	57.27	57.31
2505	NASDAQ	AMBA	Fri, Sep 23, 2022	59.27	60.38	56.65	58.47
2504	NASDAQ	AMBA	Thu, Sep 22, 2022	63.26	63.64	59.78	60.64
2503	NASDAQ	AMBA	Wed, Sep 21, 2022	63.45	67.00	62.82	63.97
2502	NASDAQ	AMBA	Tue, Sep 20, 2022	64.02	64.79	62.66	62.92
2501	NASDAQ	AMBA	Mon, Sep 19, 2022	64.24	65.15	63.52	65.07
2500	NASDAQ	AMBA	Fri, Sep 16, 2022	63.35	65.20	62.42	64.93
2499	NASDAQ	AMBA	Thu, Sep 15, 2022	64.10	66.22	63.54	65.25
2498	NASDAQ	AMBA	Wed, Sep 14, 2022	66.10	66.34	64.06	65.15
2497	NASDAQ	AMBA	Tue, Sep 13, 2022	65.83	67.43	65.10	65.80
2496	NASDAQ	AMBA	Mon, Sep 12, 2022	71.30	71.99	68.67	69.48
2495	NASDAQ	AMBA	Fri, Sep 9, 2022	69.79	71.88	69.42	71.13
2494	NASDAQ	AMBA	Thu, Sep 8, 2022	63.00	68.48	62.10	68.43
2493	NASDAQ	AMBA	Wed, Sep 7, 2022	62.15	64.46	60.89	64.01
2492	NASDAQ	AMBA	Tue, Sep 6, 2022	63.30	63.30	61.08	61.81
2491	NASDAQ	AMBA	Fri, Sep 2, 2022	65.40	66.02	62.26	62.86
2490	NASDAQ	AMBA	Thu, Sep 1, 2022	65.86	65.89	60.50	64.16
2489	NASDAQ	AMBA	Wed, Aug 31, 2022	76.63	77.57	67.32	67.88
2488	NASDAQ	AMBA	Tue, Aug 30, 2022	86.05	86.96	82.70	84.50
2487	NASDAQ	AMBA	Mon, Aug 29, 2022	83.18	85.38	81.97	84.57
2486	NASDAQ	AMBA	Fri, Aug 26, 2022	87.33	88.39	83.92	84.32
2485	NASDAQ	AMBA	Thu, Aug 25, 2022	83.75	87.76	83.75	87.74
2484	NASDAQ	AMBA	Wed, Aug 24, 2022	81.67	84.38	81.17	83.75
2483	NASDAQ	AMBA	Tue, Aug 23, 2022	81.60	83.73	81.03	81.67
2482	NASDAQ	AMBA	Mon, Aug 22, 2022	83.69	84.26	80.78	81.29
2481	NASDAQ	AMBA	Fri, Aug 19, 2022	89.13	89.45	86.01	86.25
2480	NASDAQ	AMBA	Thu, Aug 18, 2022	88.44	92.19	87.77	91.05
2479	NASDAQ	AMBA	Wed, Aug 17, 2022	89.07	89.08	85.86	87.67
2478	NASDAQ	AMBA	Tue, Aug 16, 2022	92.12	92.29	89.61	90.86
2477	NASDAQ	AMBA	Mon, Aug 15, 2022	91.27	93.63	91.16	92.35
2476	NASDAQ	AMBA	Fri, Aug 12, 2022	88.89	92.16	88.36	91.75
2475	NASDAQ	AMBA	Thu, Aug 11, 2022	91.07	91.90	88.02	88.61
2474	NASDAQ	AMBA	Wed, Aug 10, 2022	87.48	89.21	85.34	89.16
2473	NASDAQ	AMBA	Tue, Aug 9, 2022	85.34	86.17	81.26	83.66
2472	NASDAQ	AMBA	Mon, Aug 8, 2022	88.22	90.06	86.44	88.39
2471	NASDAQ	AMBA	Fri, Aug 5, 2022	87.51	91.09	86.97	89.04
2470	NASDAQ	AMBA	Thu, Aug 4, 2022	90.58	91.26	88.22	89.51
2469	NASDAQ	AMBA	Wed, Aug 3, 2022	87.52	90.98	87.24	90.55
2468	NASDAQ	AMBA	Tue, Aug 2, 2022	84.41	88.58	84.27	87.17
2467	NASDAQ	AMBA	Mon, Aug 1, 2022	85.93	89.40	84.25	86.09
2466	NASDAQ	AMBA	Fri, Jul 29, 2022	84.06	86.96	83.82	86.55
2465	NASDAQ	AMBA	Thu, Jul 28, 2022	81.78	85.53	79.88	84.95
2464	NASDAQ	AMBA	Wed, Jul 27, 2022	77.46	81.39	77.23	81.15
2463	NASDAQ	AMBA	Tue, Jul 26, 2022	74.96	75.79	74.14	75.62
2462	NASDAQ	AMBA	Mon, Jul 25, 2022	76.41	76.53	74.48	75.59
2461	NASDAQ	AMBA	Fri, Jul 22, 2022	78.25	79.25	74.88	76.54
2460	NASDAQ	AMBA	Thu, Jul 21, 2022	76.30	79.17	74.80	79.00
2459	NASDAQ	AMBA	Wed, Jul 20, 2022	71.57	76.34	71.57	76.22
2458	NASDAQ	AMBA	Tue, Jul 19, 2022	69.25	72.72	68.29	71.69
2457	NASDAQ	AMBA	Mon, Jul 18, 2022	70.03	70.52	66.90	67.56
2456	NASDAQ	AMBA	Fri, Jul 15, 2022	66.59	68.25	64.24	68.24
2455	NASDAQ	AMBA	Thu, Jul 14, 2022	64.03	65.08	61.50	65.01
2454	NASDAQ	AMBA	Wed, Jul 13, 2022	63.01	65.83	62.43	64.27
2453	NASDAQ	AMBA	Tue, Jul 12, 2022	64.10	65.24	62.59	64.38
2452	NASDAQ	AMBA	Mon, Jul 11, 2022	67.48	68.03	64.82	65.11
2451	NASDAQ	AMBA	Fri, Jul 8, 2022	68.13	70.84	67.51	69.18
2450	NASDAQ	AMBA	Thu, Jul 7, 2022	66.43	70.64	65.89	69.42
2449	NASDAQ	AMBA	Wed, Jul 6, 2022	64.10	65.14	62.33	64.46
2448	NASDAQ	AMBA	Tue, Jul 5, 2022	61.84	63.93	60.56	63.93
2447	NASDAQ	AMBA	Fri, Jul 1, 2022	65.14	66.03	62.87	63.29
2446	NASDAQ	AMBA	Thu, Jun 30, 2022	66.91	67.69	64.94	65.46
2445	NASDAQ	AMBA	Wed, Jun 29, 2022	67.50	68.25	65.42	68.18
2444	NASDAQ	AMBA	Tue, Jun 28, 2022	71.37	73.11	68.45	68.78
2443	NASDAQ	AMBA	Mon, Jun 27, 2022	73.74	73.75	70.49	70.97
2442	NASDAQ	AMBA	Fri, Jun 24, 2022	70.08	72.91	69.35	72.86
2441	NASDAQ	AMBA	Thu, Jun 23, 2022	67.65	69.80	67.37	68.47
2440	NASDAQ	AMBA	Wed, Jun 22, 2022	66.96	69.95	66.92	68.52
2439	NASDAQ	AMBA	Tue, Jun 21, 2022	69.10	70.86	68.13	68.22
2438	NASDAQ	AMBA	Fri, Jun 17, 2022	67.03	69.28	66.43	67.39
2437	NASDAQ	AMBA	Thu, Jun 16, 2022	69.24	69.30	64.69	65.67
2436	NASDAQ	AMBA	Wed, Jun 15, 2022	69.78	73.81	69.70	72.04
2435	NASDAQ	AMBA	Tue, Jun 14, 2022	70.60	71.65	67.84	69.38
2434	NASDAQ	AMBA	Mon, Jun 13, 2022	73.35	75.94	69.67	69.95
2433	NASDAQ	AMBA	Fri, Jun 10, 2022	77.74	79.88	75.83	76.85
2432	NASDAQ	AMBA	Thu, Jun 9, 2022	81.32	83.40	79.56	79.72
2431	NASDAQ	AMBA	Wed, Jun 8, 2022	84.15	85.00	80.86	82.65
2430	NASDAQ	AMBA	Tue, Jun 7, 2022	83.75	85.16	82.92	84.69
2429	NASDAQ	AMBA	Mon, Jun 6, 2022	84.93	86.86	83.23	85.58
2428	NASDAQ	AMBA	Fri, Jun 3, 2022	86.00	86.51	81.75	82.99
2427	NASDAQ	AMBA	Thu, Jun 2, 2022	82.61	90.94	82.61	88.65
2426	NASDAQ	AMBA	Wed, Jun 1, 2022	79.79	87.00	79.50	83.41
2425	NASDAQ	AMBA	Tue, May 31, 2022	89.87	90.38	84.59	85.22
2424	NASDAQ	AMBA	Fri, May 27, 2022	81.35	88.34	81.19	88.10
2423	NASDAQ	AMBA	Thu, May 26, 2022	74.40	81.18	74.23	80.15
2422	NASDAQ	AMBA	Wed, May 25, 2022	73.20	76.28	72.18	75.11
2421	NASDAQ	AMBA	Tue, May 24, 2022	75.93	75.93	71.72	73.19
2420	NASDAQ	AMBA	Mon, May 23, 2022	75.99	77.44	74.82	77.26
2419	NASDAQ	AMBA	Fri, May 20, 2022	78.43	78.43	71.88	76.45
2418	NASDAQ	AMBA	Thu, May 19, 2022	75.68	78.89	75.05	76.26
2417	NASDAQ	AMBA	Wed, May 18, 2022	79.50	82.49	75.34	75.89
2416	NASDAQ	AMBA	Tue, May 17, 2022	78.62	82.51	77.61	81.27
2415	NASDAQ	AMBA	Mon, May 16, 2022	76.80	78.78	74.51	76.36
2414	NASDAQ	AMBA	Fri, May 13, 2022	73.97	78.03	73.08	76.87
2413	NASDAQ	AMBA	Thu, May 12, 2022	66.42	72.69	65.60	71.35
2412	NASDAQ	AMBA	Wed, May 11, 2022	69.93	71.17	66.70	67.49
2411	NASDAQ	AMBA	Tue, May 10, 2022	71.67	72.87	67.29	69.67
2410	NASDAQ	AMBA	Mon, May 9, 2022	74.99	76.25	67.79	68.61
2409	NASDAQ	AMBA	Fri, May 6, 2022	79.25	79.25	74.35	76.99
2408	NASDAQ	AMBA	Thu, May 5, 2022	85.09	85.99	77.46	79.20
2407	NASDAQ	AMBA	Wed, May 4, 2022	85.50	87.67	80.57	87.33
2406	NASDAQ	AMBA	Tue, May 3, 2022	85.02	86.21	83.03	85.19
2405	NASDAQ	AMBA	Mon, May 2, 2022	82.08	85.01	80.77	84.88
2404	NASDAQ	AMBA	Fri, Apr 29, 2022	84.01	87.10	81.86	82.08
2403	NASDAQ	AMBA	Thu, Apr 28, 2022	84.34	85.73	80.72	85.23
2402	NASDAQ	AMBA	Wed, Apr 27, 2022	80.13	83.03	79.11	81.37
2401	NASDAQ	AMBA	Tue, Apr 26, 2022	84.54	84.54	80.54	81.08
2400	NASDAQ	AMBA	Mon, Apr 25, 2022	82.36	85.83	82.13	85.77
2399	NASDAQ	AMBA	Fri, Apr 22, 2022	85.62	87.93	82.85	83.60
2398	NASDAQ	AMBA	Thu, Apr 21, 2022	92.07	94.88	85.42	86.13
2397	NASDAQ	AMBA	Wed, Apr 20, 2022	94.48	94.88	88.20	89.71
2396	NASDAQ	AMBA	Tue, Apr 19, 2022	90.95	93.50	89.42	92.17
2395	NASDAQ	AMBA	Mon, Apr 18, 2022	88.64	91.98	88.27	89.90
2394	NASDAQ	AMBA	Thu, Apr 14, 2022	92.02	92.03	88.37	90.26
2393	NASDAQ	AMBA	Wed, Apr 13, 2022	89.40	94.26	88.40	92.68
2392	NASDAQ	AMBA	Tue, Apr 12, 2022	91.79	93.33	88.11	88.65
2391	NASDAQ	AMBA	Mon, Apr 11, 2022	89.74	90.27	87.52	88.62
2390	NASDAQ	AMBA	Fri, Apr 8, 2022	92.80	93.50	90.59	90.69
2389	NASDAQ	AMBA	Thu, Apr 7, 2022	93.63	96.31	91.49	93.81
2388	NASDAQ	AMBA	Wed, Apr 6, 2022	96.22	97.28	92.80	93.93
2387	NASDAQ	AMBA	Tue, Apr 5, 2022	104.71	104.71	98.19	98.78
2386	NASDAQ	AMBA	Mon, Apr 4, 2022	103.70	105.63	102.73	105.50
2385	NASDAQ	AMBA	Fri, Apr 1, 2022	105.38	107.74	101.50	102.45
2384	NASDAQ	AMBA	Thu, Mar 31, 2022	104.94	107.40	103.43	104.92
2383	NASDAQ	AMBA	Wed, Mar 30, 2022	107.00	109.07	105.20	105.65
2382	NASDAQ	AMBA	Tue, Mar 29, 2022	99.98	109.17	99.79	108.26
2381	NASDAQ	AMBA	Mon, Mar 28, 2022	95.45	97.99	93.62	97.94
2380	NASDAQ	AMBA	Fri, Mar 25, 2022	98.32	98.62	94.09	95.38
2379	NASDAQ	AMBA	Thu, Mar 24, 2022	97.38	99.13	95.52	98.49
2378	NASDAQ	AMBA	Wed, Mar 23, 2022	95.98	99.35	95.47	96.01
2377	NASDAQ	AMBA	Tue, Mar 22, 2022	96.91	99.50	96.53	98.51
2376	NASDAQ	AMBA	Mon, Mar 21, 2022	98.84	99.17	93.70	96.18
2375	NASDAQ	AMBA	Fri, Mar 18, 2022	94.58	99.95	94.45	99.38
2374	NASDAQ	AMBA	Thu, Mar 17, 2022	92.95	96.71	91.34	95.50
2373	NASDAQ	AMBA	Wed, Mar 16, 2022	88.59	94.98	88.54	94.97
2372	NASDAQ	AMBA	Tue, Mar 15, 2022	82.16	88.37	82.00	87.81
2371	NASDAQ	AMBA	Mon, Mar 14, 2022	84.42	87.00	81.28	82.06
2370	NASDAQ	AMBA	Fri, Mar 11, 2022	89.60	90.41	85.02	85.45
2369	NASDAQ	AMBA	Thu, Mar 10, 2022	89.86	89.86	85.69	88.32
2368	NASDAQ	AMBA	Wed, Mar 9, 2022	92.15	93.42	89.10	91.05
2367	NASDAQ	AMBA	Tue, Mar 8, 2022	85.20	92.69	84.07	88.62
2366	NASDAQ	AMBA	Mon, Mar 7, 2022	88.62	92.30	84.60	84.71
2365	NASDAQ	AMBA	Fri, Mar 4, 2022	91.93	94.90	86.42	87.53
2364	NASDAQ	AMBA	Thu, Mar 3, 2022	99.82	101.13	92.60	93.33
2363	NASDAQ	AMBA	Wed, Mar 2, 2022	96.50	102.68	96.32	99.79
2362	NASDAQ	AMBA	Tue, Mar 1, 2022	111.15	111.99	94.35	95.98
2361	NASDAQ	AMBA	Mon, Feb 28, 2022	139.62	143.50	135.86	139.71
2360	NASDAQ	AMBA	Fri, Feb 25, 2022	137.18	139.55	132.27	139.37
2359	NASDAQ	AMBA	Thu, Feb 24, 2022	122.53	138.20	118.58	137.40
2358	NASDAQ	AMBA	Wed, Feb 23, 2022	135.20	137.72	127.04	128.38
2357	NASDAQ	AMBA	Tue, Feb 22, 2022	132.18	138.49	131.31	133.35
2356	NASDAQ	AMBA	Fri, Feb 18, 2022	141.42	141.86	134.20	134.75
2355	NASDAQ	AMBA	Thu, Feb 17, 2022	144.00	145.43	140.05	140.84
2354	NASDAQ	AMBA	Wed, Feb 16, 2022	145.71	148.56	143.37	147.91
2353	NASDAQ	AMBA	Tue, Feb 15, 2022	144.00	148.48	143.57	148.42
2352	NASDAQ	AMBA	Mon, Feb 14, 2022	140.61	144.92	136.81	138.93
2351	NASDAQ	AMBA	Fri, Feb 11, 2022	148.86	151.49	138.67	140.27
2350	NASDAQ	AMBA	Thu, Feb 10, 2022	152.06	156.10	147.29	148.55
2349	NASDAQ	AMBA	Wed, Feb 9, 2022	146.59	151.73	143.66	151.72
2348	NASDAQ	AMBA	Tue, Feb 8, 2022	137.66	144.99	137.41	144.68
2347	NASDAQ	AMBA	Mon, Feb 7, 2022	138.14	142.35	137.10	138.86
2346	NASDAQ	AMBA	Fri, Feb 4, 2022	133.66	140.16	131.36	138.35
2345	NASDAQ	AMBA	Thu, Feb 3, 2022	135.58	140.38	133.50	133.89
2344	NASDAQ	AMBA	Wed, Feb 2, 2022	145.04	148.47	137.79	140.63
2343	NASDAQ	AMBA	Tue, Feb 1, 2022	142.94	143.95	137.02	141.07
2342	NASDAQ	AMBA	Mon, Jan 31, 2022	131.68	140.75	129.75	140.15
2341	NASDAQ	AMBA	Fri, Jan 28, 2022	127.82	129.94	122.02	129.50
2340	NASDAQ	AMBA	Thu, Jan 27, 2022	139.33	139.33	127.22	127.80
2339	NASDAQ	AMBA	Wed, Jan 26, 2022	138.60	142.14	130.49	133.31
2338	NASDAQ	AMBA	Tue, Jan 25, 2022	133.19	138.60	131.66	133.39
2337	NASDAQ	AMBA	Mon, Jan 24, 2022	128.94	140.95	126.17	140.14
2336	NASDAQ	AMBA	Fri, Jan 21, 2022	136.34	143.95	134.44	134.95
2335	NASDAQ	AMBA	Thu, Jan 20, 2022	142.74	148.47	138.06	138.42
2334	NASDAQ	AMBA	Wed, Jan 19, 2022	145.23	148.46	139.53	140.02
2333	NASDAQ	AMBA	Tue, Jan 18, 2022	151.51	153.74	144.04	144.90
2332	NASDAQ	AMBA	Fri, Jan 14, 2022	153.61	158.07	152.23	155.82
2331	NASDAQ	AMBA	Thu, Jan 13, 2022	163.83	165.49	154.85	155.69
2330	NASDAQ	AMBA	Wed, Jan 12, 2022	164.26	170.95	158.20	160.76
2329	NASDAQ	AMBA	Tue, Jan 11, 2022	154.00	158.63	150.06	157.05
2328	NASDAQ	AMBA	Mon, Jan 10, 2022	153.50	154.51	146.25	154.47
2327	NASDAQ	AMBA	Fri, Jan 7, 2022	167.52	169.29	156.48	157.60
2326	NASDAQ	AMBA	Thu, Jan 6, 2022	166.45	171.31	162.16	168.54
2325	NASDAQ	AMBA	Wed, Jan 5, 2022	197.77	198.08	165.37	165.40
2324	NASDAQ	AMBA	Tue, Jan 4, 2022	216.66	220.14	196.11	205.04
2323	NASDAQ	AMBA	Mon, Jan 3, 2022	205.00	217.62	205.00	216.16
2322	NASDAQ	AMBA	Fri, Dec 31, 2021	201.30	206.00	201.30	202.89
2321	NASDAQ	AMBA	Thu, Dec 30, 2021	203.54	207.20	200.93	201.19
2320	NASDAQ	AMBA	Wed, Dec 29, 2021	201.54	205.35	200.01	204.76
2319	NASDAQ	AMBA	Tue, Dec 28, 2021	211.39	211.53	200.87	203.71
2318	NASDAQ	AMBA	Mon, Dec 27, 2021	201.10	211.10	201.10	209.40
2317	NASDAQ	AMBA	Thu, Dec 23, 2021	196.06	202.79	195.50	200.58
2316	NASDAQ	AMBA	Wed, Dec 22, 2021	196.36	199.50	191.91	197.35
2315	NASDAQ	AMBA	Tue, Dec 21, 2021	190.05	196.15	187.38	195.80
2314	NASDAQ	AMBA	Mon, Dec 20, 2021	174.05	187.65	171.89	184.55
2313	NASDAQ	AMBA	Fri, Dec 17, 2021	176.32	188.14	173.51	180.39
2312	NASDAQ	AMBA	Thu, Dec 16, 2021	210.02	211.92	176.26	179.63
2311	NASDAQ	AMBA	Wed, Dec 15, 2021	195.84	210.06	192.01	209.57
2310	NASDAQ	AMBA	Tue, Dec 14, 2021	193.63	198.73	190.00	195.22
2309	NASDAQ	AMBA	Mon, Dec 13, 2021	208.72	208.72	195.35	197.35
2308	NASDAQ	AMBA	Fri, Dec 10, 2021	216.00	216.00	203.71	207.81
2307	NASDAQ	AMBA	Thu, Dec 9, 2021	215.10	221.89	204.96	207.87
2306	NASDAQ	AMBA	Wed, Dec 8, 2021	216.01	218.93	209.05	216.84
2305	NASDAQ	AMBA	Tue, Dec 7, 2021	205.00	224.86	204.23	216.66
2304	NASDAQ	AMBA	Mon, Dec 6, 2021	190.72	198.25	182.66	194.77
2303	NASDAQ	AMBA	Fri, Dec 3, 2021	203.85	205.72	186.00	193.52
2302	NASDAQ	AMBA	Thu, Dec 2, 2021	200.25	207.59	191.46	200.35
2301	NASDAQ	AMBA	Wed, Dec 1, 2021	206.10	227.59	203.23	204.89
2300	NASDAQ	AMBA	Tue, Nov 30, 2021	181.45	185.76	174.40	179.52
2299	NASDAQ	AMBA	Mon, Nov 29, 2021	180.00	184.15	174.38	181.85
2298	NASDAQ	AMBA	Fri, Nov 26, 2021	175.00	179.39	170.78	172.21
2297	NASDAQ	AMBA	Wed, Nov 24, 2021	176.90	181.92	173.97	181.21
2296	NASDAQ	AMBA	Tue, Nov 23, 2021	179.09	184.95	173.70	180.06
2295	NASDAQ	AMBA	Mon, Nov 22, 2021	190.28	196.00	175.46	181.33
2294	NASDAQ	AMBA	Fri, Nov 19, 2021	189.50	191.60	187.17	188.69
2293	NASDAQ	AMBA	Thu, Nov 18, 2021	189.75	193.79	186.08	189.82
2292	NASDAQ	AMBA	Wed, Nov 17, 2021	196.83	196.83	189.01	189.19
2291	NASDAQ	AMBA	Tue, Nov 16, 2021	187.69	197.00	185.00	196.42
2290	NASDAQ	AMBA	Mon, Nov 15, 2021	198.49	198.49	187.50	190.26
2289	NASDAQ	AMBA	Fri, Nov 12, 2021	195.34	196.94	191.85	195.45
2288	NASDAQ	AMBA	Thu, Nov 11, 2021	187.99	194.47	187.41	193.23
2287	NASDAQ	AMBA	Wed, Nov 10, 2021	195.61	197.88	182.39	184.26
2286	NASDAQ	AMBA	Tue, Nov 9, 2021	203.76	207.00	197.04	201.75
2285	NASDAQ	AMBA	Mon, Nov 8, 2021	198.00	205.61	196.13	203.30
2284	NASDAQ	AMBA	Fri, Nov 5, 2021	197.64	201.39	193.23	193.98
2283	NASDAQ	AMBA	Thu, Nov 4, 2021	195.02	200.03	194.02	196.19
2282	NASDAQ	AMBA	Wed, Nov 3, 2021	190.60	195.91	189.38	193.87
2281	NASDAQ	AMBA	Tue, Nov 2, 2021	189.37	193.94	187.71	189.72
2280	NASDAQ	AMBA	Mon, Nov 1, 2021	186.94	192.78	186.01	190.80
2279	NASDAQ	AMBA	Fri, Oct 29, 2021	187.91	189.68	185.03	185.83
2278	NASDAQ	AMBA	Thu, Oct 28, 2021	183.31	189.70	183.31	189.44
2277	NASDAQ	AMBA	Wed, Oct 27, 2021	183.52	187.25	180.28	181.69
2276	NASDAQ	AMBA	Tue, Oct 26, 2021	182.00	186.24	176.63	181.00
2275	NASDAQ	AMBA	Mon, Oct 25, 2021	175.11	181.62	174.11	179.85
2274	NASDAQ	AMBA	Fri, Oct 22, 2021	176.55	178.26	171.47	173.35
2273	NASDAQ	AMBA	Thu, Oct 21, 2021	173.48	177.98	170.37	176.86
2272	NASDAQ	AMBA	Wed, Oct 20, 2021	169.24	174.23	166.00	174.02
2271	NASDAQ	AMBA	Tue, Oct 19, 2021	169.38	171.87	165.34	169.46
2270	NASDAQ	AMBA	Mon, Oct 18, 2021	165.39	167.87	162.29	167.87
2269	NASDAQ	AMBA	Fri, Oct 15, 2021	169.95	174.50	166.73	167.08
2268	NASDAQ	AMBA	Thu, Oct 14, 2021	155.40	168.93	155.20	167.54
2267	NASDAQ	AMBA	Wed, Oct 13, 2021	152.36	157.42	151.55	152.62
2266	NASDAQ	AMBA	Tue, Oct 12, 2021	150.80	153.13	147.82	152.74
2265	NASDAQ	AMBA	Mon, Oct 11, 2021	154.32	157.08	150.41	150.57
2264	NASDAQ	AMBA	Fri, Oct 8, 2021	160.14	161.00	152.86	154.14
2263	NASDAQ	AMBA	Thu, Oct 7, 2021	152.53	159.01	152.53	158.65
2262	NASDAQ	AMBA	Wed, Oct 6, 2021	148.00	151.91	146.50	150.19
2261	NASDAQ	AMBA	Tue, Oct 5, 2021	150.16	156.46	149.00	150.53
2260	NASDAQ	AMBA	Mon, Oct 4, 2021	152.24	154.00	146.75	148.83
2259	NASDAQ	AMBA	Fri, Oct 1, 2021	155.92	156.72	151.64	153.72
2258	NASDAQ	AMBA	Thu, Sep 30, 2021	156.76	156.98	153.77	155.74
2257	NASDAQ	AMBA	Wed, Sep 29, 2021	155.93	158.12	152.85	154.72
2256	NASDAQ	AMBA	Tue, Sep 28, 2021	155.00	156.99	151.83	155.16
2255	NASDAQ	AMBA	Mon, Sep 27, 2021	160.75	162.25	157.87	159.35
2254	NASDAQ	AMBA	Fri, Sep 24, 2021	166.79	167.75	160.83	162.89
2253	NASDAQ	AMBA	Thu, Sep 23, 2021	164.53	169.28	162.00	168.71
2252	NASDAQ	AMBA	Wed, Sep 22, 2021	153.25	165.03	152.80	164.37
2251	NASDAQ	AMBA	Tue, Sep 21, 2021	146.56	150.76	145.79	148.92
2250	NASDAQ	AMBA	Mon, Sep 20, 2021	147.02	148.67	141.40	144.98
2249	NASDAQ	AMBA	Fri, Sep 17, 2021	152.65	152.65	148.23	150.17
2248	NASDAQ	AMBA	Thu, Sep 16, 2021	150.18	153.18	149.92	152.41
2247	NASDAQ	AMBA	Wed, Sep 15, 2021	146.70	152.66	145.11	152.65
2246	NASDAQ	AMBA	Tue, Sep 14, 2021	148.57	148.57	145.10	146.56
2245	NASDAQ	AMBA	Mon, Sep 13, 2021	149.10	149.66	142.47	147.65
2244	NASDAQ	AMBA	Fri, Sep 10, 2021	147.09	149.95	144.70	148.32
2243	NASDAQ	AMBA	Thu, Sep 9, 2021	137.95	147.58	137.01	146.34
2242	NASDAQ	AMBA	Wed, Sep 8, 2021	136.50	137.94	132.89	137.66
2241	NASDAQ	AMBA	Tue, Sep 7, 2021	138.27	139.49	133.52	136.42
2240	NASDAQ	AMBA	Fri, Sep 3, 2021	132.44	139.86	130.18	137.20
2239	NASDAQ	AMBA	Thu, Sep 2, 2021	132.77	138.96	130.77	132.67
2238	NASDAQ	AMBA	Wed, Sep 1, 2021	116.75	132.73	115.40	131.96
2237	NASDAQ	AMBA	Tue, Aug 31, 2021	105.29	105.37	101.40	103.57
2236	NASDAQ	AMBA	Mon, Aug 30, 2021	103.09	106.43	103.00	105.49
2235	NASDAQ	AMBA	Fri, Aug 27, 2021	98.27	102.87	98.27	102.43
2234	NASDAQ	AMBA	Thu, Aug 26, 2021	99.10	100.33	98.12	98.24
2233	NASDAQ	AMBA	Wed, Aug 25, 2021	99.57	100.30	98.89	99.20
2232	NASDAQ	AMBA	Tue, Aug 24, 2021	98.59	99.76	98.01	99.52
2231	NASDAQ	AMBA	Mon, Aug 23, 2021	96.00	98.49	95.98	98.08
2230	NASDAQ	AMBA	Fri, Aug 20, 2021	92.69	95.23	92.57	95.10
2229	NASDAQ	AMBA	Thu, Aug 19, 2021	91.82	93.37	90.91	92.96
2228	NASDAQ	AMBA	Wed, Aug 18, 2021	90.43	94.82	90.36	93.00
2227	NASDAQ	AMBA	Tue, Aug 17, 2021	95.58	96.25	89.30	89.57
2226	NASDAQ	AMBA	Mon, Aug 16, 2021	98.49	99.18	96.70	97.16
2225	NASDAQ	AMBA	Fri, Aug 13, 2021	99.91	99.91	97.68	98.65
2224	NASDAQ	AMBA	Thu, Aug 12, 2021	101.33	101.33	99.55	99.94
2223	NASDAQ	AMBA	Wed, Aug 11, 2021	101.65	101.84	98.38	101.78
2222	NASDAQ	AMBA	Tue, Aug 10, 2021	103.00	103.16	100.37	101.12
2221	NASDAQ	AMBA	Mon, Aug 9, 2021	102.89	103.64	101.48	102.84
2220	NASDAQ	AMBA	Fri, Aug 6, 2021	101.40	102.87	100.78	102.76
2219	NASDAQ	AMBA	Thu, Aug 5, 2021	98.79	103.46	98.48	101.81
2218	NASDAQ	AMBA	Wed, Aug 4, 2021	96.72	98.94	96.48	97.90
2217	NASDAQ	AMBA	Tue, Aug 3, 2021	97.76	100.68	95.77	97.06
2216	NASDAQ	AMBA	Mon, Aug 2, 2021	99.36	101.00	97.68	97.77
2215	NASDAQ	AMBA	Fri, Jul 30, 2021	96.20	99.95	96.20	98.49
2214	NASDAQ	AMBA	Thu, Jul 29, 2021	96.09	97.17	95.12	97.12
2213	NASDAQ	AMBA	Wed, Jul 28, 2021	92.17	96.38	91.90	96.22
2212	NASDAQ	AMBA	Tue, Jul 27, 2021	94.06	94.06	88.65	91.40
2211	NASDAQ	AMBA	Mon, Jul 26, 2021	94.60	96.81	94.23	95.04
2210	NASDAQ	AMBA	Fri, Jul 23, 2021	93.72	94.47	91.62	94.29
2209	NASDAQ	AMBA	Thu, Jul 22, 2021	95.63	95.63	92.54	93.07
2208	NASDAQ	AMBA	Wed, Jul 21, 2021	93.23	95.97	93.09	95.86
2207	NASDAQ	AMBA	Tue, Jul 20, 2021	90.91	93.89	89.17	92.90
2206	NASDAQ	AMBA	Mon, Jul 19, 2021	89.40	91.12	88.01	90.12
2205	NASDAQ	AMBA	Fri, Jul 16, 2021	96.03	96.40	91.51	91.64
2204	NASDAQ	AMBA	Thu, Jul 15, 2021	95.54	95.71	92.85	94.83
2203	NASDAQ	AMBA	Wed, Jul 14, 2021	101.46	101.73	96.11	96.22
2202	NASDAQ	AMBA	Tue, Jul 13, 2021	101.83	101.83	99.78	100.09
2201	NASDAQ	AMBA	Mon, Jul 12, 2021	101.65	102.95	100.03	102.65
2200	NASDAQ	AMBA	Fri, Jul 9, 2021	99.26	101.84	98.59	101.48
2199	NASDAQ	AMBA	Thu, Jul 8, 2021	98.01	99.30	96.26	98.84
2198	NASDAQ	AMBA	Wed, Jul 7, 2021	104.30	104.95	99.47	100.46
2197	NASDAQ	AMBA	Tue, Jul 6, 2021	106.73	106.88	101.75	103.87
2196	NASDAQ	AMBA	Fri, Jul 2, 2021	107.11	107.72	105.30	106.00
2195	NASDAQ	AMBA	Thu, Jul 1, 2021	106.60	106.60	104.05	105.99
2194	NASDAQ	AMBA	Wed, Jun 30, 2021	107.22	107.22	104.64	106.63
2193	NASDAQ	AMBA	Tue, Jun 29, 2021	106.31	108.10	105.44	107.37
2192	NASDAQ	AMBA	Mon, Jun 28, 2021	104.73	107.00	103.54	106.07
2191	NASDAQ	AMBA	Fri, Jun 25, 2021	106.84	107.74	102.94	103.85
2190	NASDAQ	AMBA	Thu, Jun 24, 2021	105.40	107.08	105.03	106.43
2189	NASDAQ	AMBA	Wed, Jun 23, 2021	101.23	105.40	101.23	104.50
2188	NASDAQ	AMBA	Tue, Jun 22, 2021	99.50	100.84	98.14	100.65
2187	NASDAQ	AMBA	Mon, Jun 21, 2021	98.43	99.50	97.00	99.07
2186	NASDAQ	AMBA	Fri, Jun 18, 2021	99.24	100.24	97.03	97.93
2185	NASDAQ	AMBA	Thu, Jun 17, 2021	100.66	103.89	98.61	100.70
2184	NASDAQ	AMBA	Wed, Jun 16, 2021	103.63	103.90	99.00	101.30
2183	NASDAQ	AMBA	Tue, Jun 15, 2021	105.50	106.25	104.06	104.43
2182	NASDAQ	AMBA	Mon, Jun 14, 2021	101.45	105.91	100.89	105.38
2181	NASDAQ	AMBA	Fri, Jun 11, 2021	97.84	101.76	97.40	101.12
2180	NASDAQ	AMBA	Thu, Jun 10, 2021	96.58	97.89	96.10	97.16
2179	NASDAQ	AMBA	Wed, Jun 9, 2021	98.11	98.69	96.25	96.27
2178	NASDAQ	AMBA	Tue, Jun 8, 2021	98.75	99.18	96.24	97.95
2177	NASDAQ	AMBA	Mon, Jun 7, 2021	97.55	98.56	96.45	98.14
2176	NASDAQ	AMBA	Fri, Jun 4, 2021	100.59	102.18	98.36	98.36
2175	NASDAQ	AMBA	Thu, Jun 3, 2021	98.42	100.25	97.07	99.42
2174	NASDAQ	AMBA	Wed, Jun 2, 2021	103.55	105.50	97.55	99.65
2173	NASDAQ	AMBA	Tue, Jun 1, 2021	100.78	101.77	98.58	101.13
2172	NASDAQ	AMBA	Fri, May 28, 2021	102.22	102.58	99.62	100.38
2171	NASDAQ	AMBA	Thu, May 27, 2021	99.95	102.50	99.50	101.95
2170	NASDAQ	AMBA	Wed, May 26, 2021	98.41	100.92	98.41	100.66
2169	NASDAQ	AMBA	Tue, May 25, 2021	98.43	100.24	97.52	98.32
2168	NASDAQ	AMBA	Mon, May 24, 2021	94.14	97.71	93.76	97.35
2167	NASDAQ	AMBA	Fri, May 21, 2021	93.62	94.80	90.69	93.37
2166	NASDAQ	AMBA	Thu, May 20, 2021	93.49	93.87	91.10	92.60
2165	NASDAQ	AMBA	Wed, May 19, 2021	87.77	93.00	86.67	92.29
2164	NASDAQ	AMBA	Tue, May 18, 2021	88.76	91.90	88.45	90.13
2163	NASDAQ	AMBA	Mon, May 17, 2021	89.03	90.08	86.54	88.07
2162	NASDAQ	AMBA	Fri, May 14, 2021	88.61	90.50	87.48	90.00
2161	NASDAQ	AMBA	Thu, May 13, 2021	85.80	89.12	85.80	87.63
2160	NASDAQ	AMBA	Wed, May 12, 2021	86.36	88.52	83.66	84.23
2159	NASDAQ	AMBA	Tue, May 11, 2021	83.00	88.80	82.59	88.26
2158	NASDAQ	AMBA	Mon, May 10, 2021	91.54	91.54	86.72	87.11
2157	NASDAQ	AMBA	Fri, May 7, 2021	92.05	93.60	91.30	92.66
2156	NASDAQ	AMBA	Thu, May 6, 2021	92.89	92.89	89.11	90.61
2155	NASDAQ	AMBA	Wed, May 5, 2021	92.53	95.25	91.98	93.29
2154	NASDAQ	AMBA	Tue, May 4, 2021	93.50	93.74	89.51	90.61
2153	NASDAQ	AMBA	Mon, May 3, 2021	98.72	98.72	93.96	94.31
2152	NASDAQ	AMBA	Fri, Apr 30, 2021	100.67	102.81	97.06	97.49
2151	NASDAQ	AMBA	Thu, Apr 29, 2021	104.83	104.83	100.50	102.88
2150	NASDAQ	AMBA	Wed, Apr 28, 2021	101.10	104.16	100.61	103.60
2149	NASDAQ	AMBA	Tue, Apr 27, 2021	104.99	105.15	102.36	102.70
2148	NASDAQ	AMBA	Mon, Apr 26, 2021	103.86	105.27	103.52	104.38
2147	NASDAQ	AMBA	Fri, Apr 23, 2021	101.06	105.00	99.88	103.54
2146	NASDAQ	AMBA	Thu, Apr 22, 2021	102.01	102.36	99.69	99.69
2145	NASDAQ	AMBA	Wed, Apr 21, 2021	96.13	101.67	96.09	101.43
2144	NASDAQ	AMBA	Tue, Apr 20, 2021	97.62	98.10	95.15	96.81
2143	NASDAQ	AMBA	Mon, Apr 19, 2021	101.12	102.89	97.01	98.65
2142	NASDAQ	AMBA	Fri, Apr 16, 2021	104.59	104.59	102.23	102.31
2141	NASDAQ	AMBA	Thu, Apr 15, 2021	102.94	104.30	101.01	104.14
2140	NASDAQ	AMBA	Wed, Apr 14, 2021	102.62	105.84	101.48	101.64
2139	NASDAQ	AMBA	Tue, Apr 13, 2021	102.54	104.08	99.69	102.21
2138	NASDAQ	AMBA	Mon, Apr 12, 2021	101.80	102.29	99.50	101.40
2137	NASDAQ	AMBA	Fri, Apr 9, 2021	101.36	103.46	99.13	103.23
2136	NASDAQ	AMBA	Thu, Apr 8, 2021	107.09	107.13	103.13	103.91
2135	NASDAQ	AMBA	Wed, Apr 7, 2021	105.01	106.85	103.82	104.57
2134	NASDAQ	AMBA	Tue, Apr 6, 2021	105.13	106.57	104.27	105.37
2133	NASDAQ	AMBA	Mon, Apr 5, 2021	106.56	106.57	103.20	105.26
2132	NASDAQ	AMBA	Thu, Apr 1, 2021	101.26	105.80	101.12	105.23
2131	NASDAQ	AMBA	Wed, Mar 31, 2021	99.17	101.13	98.37	100.39
2130	NASDAQ	AMBA	Tue, Mar 30, 2021	94.61	98.53	94.33	97.76
2129	NASDAQ	AMBA	Mon, Mar 29, 2021	97.03	99.07	94.10	95.11
2128	NASDAQ	AMBA	Fri, Mar 26, 2021	98.05	99.60	95.36	98.27
2127	NASDAQ	AMBA	Thu, Mar 25, 2021	95.36	98.35	93.54	96.90
2126	NASDAQ	AMBA	Wed, Mar 24, 2021	101.32	102.68	98.15	98.25
2125	NASDAQ	AMBA	Tue, Mar 23, 2021	104.63	105.09	98.82	99.34
2124	NASDAQ	AMBA	Mon, Mar 22, 2021	108.75	109.95	105.70	105.92
2123	NASDAQ	AMBA	Fri, Mar 19, 2021	104.99	107.21	102.34	106.25
2122	NASDAQ	AMBA	Thu, Mar 18, 2021	108.97	109.61	104.89	105.18
2121	NASDAQ	AMBA	Wed, Mar 17, 2021	108.23	112.36	107.02	110.66
2120	NASDAQ	AMBA	Tue, Mar 16, 2021	114.08	114.49	108.40	109.91
2119	NASDAQ	AMBA	Mon, Mar 15, 2021	114.45	116.26	112.11	114.82
2118	NASDAQ	AMBA	Fri, Mar 12, 2021	115.00	116.05	111.11	113.78
2117	NASDAQ	AMBA	Thu, Mar 11, 2021	115.05	118.74	114.19	118.31
2116	NASDAQ	AMBA	Wed, Mar 10, 2021	111.99	115.25	110.37	111.60
2115	NASDAQ	AMBA	Tue, Mar 9, 2021	109.70	112.00	107.31	109.42
2114	NASDAQ	AMBA	Mon, Mar 8, 2021	112.48	113.72	105.94	106.11
2113	NASDAQ	AMBA	Fri, Mar 5, 2021	115.01	116.87	106.77	113.26
2112	NASDAQ	AMBA	Thu, Mar 4, 2021	112.08	116.46	107.75	111.51
2111	NASDAQ	AMBA	Wed, Mar 3, 2021	120.25	137.21	112.24	113.33
2110	NASDAQ	AMBA	Tue, Mar 2, 2021	119.00	119.80	113.28	113.71
2109	NASDAQ	AMBA	Mon, Mar 1, 2021	117.44	120.45	115.09	118.80
2108	NASDAQ	AMBA	Fri, Feb 26, 2021	115.25	117.65	110.61	112.49
2107	NASDAQ	AMBA	Thu, Feb 25, 2021	120.00	122.49	112.13	113.29
2106	NASDAQ	AMBA	Wed, Feb 24, 2021	118.00	121.76	114.51	121.23
2105	NASDAQ	AMBA	Tue, Feb 23, 2021	116.49	118.20	110.22	117.25
2104	NASDAQ	AMBA	Mon, Feb 22, 2021	125.50	128.80	120.44	121.41
2103	NASDAQ	AMBA	Fri, Feb 19, 2021	125.20	128.93	125.20	127.16
2102	NASDAQ	AMBA	Thu, Feb 18, 2021	120.97	123.79	118.24	123.46
2101	NASDAQ	AMBA	Wed, Feb 17, 2021	125.50	128.73	121.81	123.52
2100	NASDAQ	AMBA	Tue, Feb 16, 2021	125.68	128.76	122.18	128.12
2099	NASDAQ	AMBA	Fri, Feb 12, 2021	122.00	124.69	121.87	124.20
2098	NASDAQ	AMBA	Thu, Feb 11, 2021	119.79	124.39	118.59	123.41
2097	NASDAQ	AMBA	Wed, Feb 10, 2021	117.02	118.48	113.76	118.11
2096	NASDAQ	AMBA	Tue, Feb 9, 2021	117.74	119.69	115.31	116.36
2095	NASDAQ	AMBA	Mon, Feb 8, 2021	113.29	117.99	112.98	117.87
2094	NASDAQ	AMBA	Fri, Feb 5, 2021	112.78	113.76	109.81	112.68
2093	NASDAQ	AMBA	Thu, Feb 4, 2021	107.48	112.30	106.50	112.03
2092	NASDAQ	AMBA	Wed, Feb 3, 2021	109.27	112.96	105.01	106.85
2091	NASDAQ	AMBA	Tue, Feb 2, 2021	106.49	109.51	104.94	108.59
2090	NASDAQ	AMBA	Mon, Feb 1, 2021	97.86	105.54	97.73	105.16
2089	NASDAQ	AMBA	Fri, Jan 29, 2021	100.77	100.99	93.80	94.36
2088	NASDAQ	AMBA	Thu, Jan 28, 2021	95.13	101.08	92.99	100.05
2087	NASDAQ	AMBA	Wed, Jan 27, 2021	98.00	99.82	91.28	93.26
2086	NASDAQ	AMBA	Tue, Jan 26, 2021	105.51	105.91	100.31	101.14
2085	NASDAQ	AMBA	Mon, Jan 25, 2021	113.50	114.50	103.66	105.31
2084	NASDAQ	AMBA	Fri, Jan 22, 2021	107.85	113.81	107.50	112.90
2083	NASDAQ	AMBA	Thu, Jan 21, 2021	106.10	111.75	105.26	109.71
2082	NASDAQ	AMBA	Wed, Jan 20, 2021	107.00	108.30	101.79	105.13
2081	NASDAQ	AMBA	Tue, Jan 19, 2021	106.66	107.44	103.87	105.73
2080	NASDAQ	AMBA	Fri, Jan 15, 2021	107.72	108.91	103.86	104.35
2079	NASDAQ	AMBA	Thu, Jan 14, 2021	100.50	108.28	100.27	108.19
2078	NASDAQ	AMBA	Wed, Jan 13, 2021	100.97	102.42	98.30	99.38
2077	NASDAQ	AMBA	Tue, Jan 12, 2021	106.99	108.10	97.36	97.80
2076	NASDAQ	AMBA	Mon, Jan 11, 2021	98.96	106.15	98.72	105.87
2075	NASDAQ	AMBA	Fri, Jan 8, 2021	107.22	107.91	98.52	99.84
2074	NASDAQ	AMBA	Thu, Jan 7, 2021	103.31	106.88	102.72	106.41
2073	NASDAQ	AMBA	Wed, Jan 6, 2021	95.06	103.78	95.06	102.65
2072	NASDAQ	AMBA	Tue, Jan 5, 2021	91.80	95.32	91.80	95.25
2071	NASDAQ	AMBA	Mon, Jan 4, 2021	92.46	95.01	90.44	91.34
2070	NASDAQ	AMBA	Thu, Dec 31, 2020	92.41	92.91	90.84	91.82
2069	NASDAQ	AMBA	Wed, Dec 30, 2020	89.56	92.71	89.56	92.48
2068	NASDAQ	AMBA	Tue, Dec 29, 2020	95.61	95.64	88.33	89.33
2067	NASDAQ	AMBA	Mon, Dec 28, 2020	93.50	96.80	92.77	95.41
2066	NASDAQ	AMBA	Thu, Dec 24, 2020	93.84	93.84	92.03	92.57
2065	NASDAQ	AMBA	Wed, Dec 23, 2020	92.70	94.79	92.35	93.36
2064	NASDAQ	AMBA	Tue, Dec 22, 2020	90.00	92.65	89.22	91.96
2063	NASDAQ	AMBA	Mon, Dec 21, 2020	85.78	89.29	85.70	89.16
2062	NASDAQ	AMBA	Fri, Dec 18, 2020	89.73	91.97	87.60	88.09
2061	NASDAQ	AMBA	Thu, Dec 17, 2020	91.47	91.50	88.54	89.40
2060	NASDAQ	AMBA	Wed, Dec 16, 2020	92.04	92.86	89.16	89.88
2059	NASDAQ	AMBA	Tue, Dec 15, 2020	91.93	93.33	90.47	92.87
2058	NASDAQ	AMBA	Mon, Dec 14, 2020	89.74	91.45	88.51	90.79
2057	NASDAQ	AMBA	Fri, Dec 11, 2020	90.74	90.74	86.55	88.46
2056	NASDAQ	AMBA	Thu, Dec 10, 2020	85.00	90.95	85.00	90.85
2055	NASDAQ	AMBA	Wed, Dec 9, 2020	89.18	90.69	85.25	85.97
2054	NASDAQ	AMBA	Tue, Dec 8, 2020	90.00	90.79	89.01	89.49
2053	NASDAQ	AMBA	Mon, Dec 7, 2020	94.41	95.50	89.64	90.49
2052	NASDAQ	AMBA	Fri, Dec 4, 2020	88.14	95.24	87.77	95.01
2051	NASDAQ	AMBA	Thu, Dec 3, 2020	84.63	90.16	82.84	88.49
2050	NASDAQ	AMBA	Wed, Dec 2, 2020	77.85	87.04	77.06	85.68
2049	NASDAQ	AMBA	Tue, Dec 1, 2020	78.91	79.39	77.10	78.71
2048	NASDAQ	AMBA	Mon, Nov 30, 2020	77.85	79.43	76.69	78.13
2047	NASDAQ	AMBA	Fri, Nov 27, 2020	76.02	79.83	76.02	77.87
2046	NASDAQ	AMBA	Wed, Nov 25, 2020	77.32	77.49	74.23	75.95
2045	NASDAQ	AMBA	Tue, Nov 24, 2020	70.98	77.31	69.10	76.51
2044	NASDAQ	AMBA	Mon, Nov 23, 2020	66.10	67.88	64.99	66.37
2043	NASDAQ	AMBA	Fri, Nov 20, 2020	65.50	67.00	64.55	66.46
2042	NASDAQ	AMBA	Thu, Nov 19, 2020	62.02	66.16	61.80	65.35
2041	NASDAQ	AMBA	Wed, Nov 18, 2020	63.07	64.55	62.34	62.43
2040	NASDAQ	AMBA	Tue, Nov 17, 2020	60.68	62.75	59.13	62.56
2039	NASDAQ	AMBA	Mon, Nov 16, 2020	59.25	60.73	59.17	60.73
2038	NASDAQ	AMBA	Fri, Nov 13, 2020	58.37	59.14	57.88	58.71
2037	NASDAQ	AMBA	Thu, Nov 12, 2020	60.21	60.39	57.68	58.04
2036	NASDAQ	AMBA	Wed, Nov 11, 2020	59.09	60.05	58.28	59.74
2035	NASDAQ	AMBA	Tue, Nov 10, 2020	60.20	60.97	57.79	58.12
2034	NASDAQ	AMBA	Mon, Nov 9, 2020	61.15	62.37	60.13	60.22
2033	NASDAQ	AMBA	Fri, Nov 6, 2020	60.92	61.15	59.76	60.15
2032	NASDAQ	AMBA	Thu, Nov 5, 2020	59.16	61.08	58.66	60.92
2031	NASDAQ	AMBA	Wed, Nov 4, 2020	56.50	58.93	55.95	58.69
2030	NASDAQ	AMBA	Tue, Nov 3, 2020	54.73	56.09	54.17	55.77
2029	NASDAQ	AMBA	Mon, Nov 2, 2020	55.46	55.80	53.66	54.09
2028	NASDAQ	AMBA	Fri, Oct 30, 2020	55.07	55.52	54.13	54.67
2027	NASDAQ	AMBA	Thu, Oct 29, 2020	53.73	55.97	53.59	55.48
2026	NASDAQ	AMBA	Wed, Oct 28, 2020	55.37	55.48	53.52	53.60
2025	NASDAQ	AMBA	Tue, Oct 27, 2020	56.35	57.20	56.01	56.49
2024	NASDAQ	AMBA	Mon, Oct 26, 2020	57.00	57.32	55.36	56.01
2023	NASDAQ	AMBA	Fri, Oct 23, 2020	56.72	57.23	56.10	57.15
2022	NASDAQ	AMBA	Thu, Oct 22, 2020	55.22	56.74	54.98	56.66
2021	NASDAQ	AMBA	Wed, Oct 21, 2020	56.35	56.98	54.69	54.81
2020	NASDAQ	AMBA	Tue, Oct 20, 2020	57.78	58.86	56.49	56.68
2019	NASDAQ	AMBA	Mon, Oct 19, 2020	57.49	58.61	56.77	57.30
2018	NASDAQ	AMBA	Fri, Oct 16, 2020	56.52	57.37	56.23	57.06
2017	NASDAQ	AMBA	Thu, Oct 15, 2020	55.30	56.67	54.01	56.41
2016	NASDAQ	AMBA	Wed, Oct 14, 2020	57.30	57.49	55.61	56.56
2015	NASDAQ	AMBA	Tue, Oct 13, 2020	57.00	57.38	56.31	57.15
2014	NASDAQ	AMBA	Mon, Oct 12, 2020	58.86	58.86	57.02	57.47
2013	NASDAQ	AMBA	Fri, Oct 9, 2020	56.57	58.79	56.57	58.15
2012	NASDAQ	AMBA	Thu, Oct 8, 2020	55.59	57.32	54.69	56.53
2011	NASDAQ	AMBA	Wed, Oct 7, 2020	54.00	54.49	53.34	53.72
2010	NASDAQ	AMBA	Tue, Oct 6, 2020	53.50	54.80	53.07	53.29
2009	NASDAQ	AMBA	Mon, Oct 5, 2020	52.52	53.55	52.52	53.40
2008	NASDAQ	AMBA	Fri, Oct 2, 2020	51.86	53.15	51.72	51.92
2007	NASDAQ	AMBA	Thu, Oct 1, 2020	52.69	54.15	52.50	53.63
2006	NASDAQ	AMBA	Wed, Sep 30, 2020	52.02	52.83	51.15	52.18
2005	NASDAQ	AMBA	Tue, Sep 29, 2020	52.00	53.25	51.29	52.02
2004	NASDAQ	AMBA	Mon, Sep 28, 2020	50.63	52.25	50.22	51.97
2003	NASDAQ	AMBA	Fri, Sep 25, 2020	48.87	49.71	48.46	49.61
2002	NASDAQ	AMBA	Thu, Sep 24, 2020	48.56	49.91	48.35	48.82
2001	NASDAQ	AMBA	Wed, Sep 23, 2020	50.57	50.64	48.96	48.99
2000	NASDAQ	AMBA	Tue, Sep 22, 2020	51.33	51.82	49.85	50.57
1999	NASDAQ	AMBA	Mon, Sep 21, 2020	52.26	52.34	50.12	50.76
1998	NASDAQ	AMBA	Fri, Sep 18, 2020	54.17	54.39	52.09	53.03
1997	NASDAQ	AMBA	Thu, Sep 17, 2020	52.01	53.00	51.55	52.19
1996	NASDAQ	AMBA	Wed, Sep 16, 2020	51.74	53.87	51.26	53.12
1995	NASDAQ	AMBA	Tue, Sep 15, 2020	52.85	53.13	51.85	52.50
1994	NASDAQ	AMBA	Mon, Sep 14, 2020	51.39	52.50	50.22	52.16
1993	NASDAQ	AMBA	Fri, Sep 11, 2020	48.54	51.76	48.54	50.37
1992	NASDAQ	AMBA	Thu, Sep 10, 2020	48.14	49.84	47.95	48.51
1991	NASDAQ	AMBA	Wed, Sep 9, 2020	48.33	48.39	47.26	47.56
1990	NASDAQ	AMBA	Tue, Sep 8, 2020	49.64	51.01	46.99	47.13
1989	NASDAQ	AMBA	Fri, Sep 4, 2020	49.70	52.55	49.55	52.18
1988	NASDAQ	AMBA	Thu, Sep 3, 2020	55.63	55.63	49.25	50.09
1987	NASDAQ	AMBA	Wed, Sep 2, 2020	58.68	59.00	54.02	55.90
1986	NASDAQ	AMBA	Tue, Sep 1, 2020	52.95	57.75	52.71	57.72
1985	NASDAQ	AMBA	Mon, Aug 31, 2020	52.05	53.17	51.29	52.70
1984	NASDAQ	AMBA	Fri, Aug 28, 2020	49.52	52.78	49.41	52.01
1983	NASDAQ	AMBA	Thu, Aug 27, 2020	50.78	50.92	49.00	49.18
1982	NASDAQ	AMBA	Wed, Aug 26, 2020	51.55	53.55	50.83	51.24
1981	NASDAQ	AMBA	Tue, Aug 25, 2020	48.46	52.05	48.41	51.72
1980	NASDAQ	AMBA	Mon, Aug 24, 2020	46.23	48.78	46.01	48.23
1979	NASDAQ	AMBA	Fri, Aug 21, 2020	45.89	45.98	45.14	45.97
1978	NASDAQ	AMBA	Thu, Aug 20, 2020	46.58	47.24	45.10	45.93
1977	NASDAQ	AMBA	Wed, Aug 19, 2020	45.92	47.30	45.88	47.06
1976	NASDAQ	AMBA	Tue, Aug 18, 2020	46.57	46.64	45.55	45.84
1975	NASDAQ	AMBA	Mon, Aug 17, 2020	46.09	47.20	45.87	46.30
1974	NASDAQ	AMBA	Fri, Aug 14, 2020	46.15	46.26	45.54	45.83
1973	NASDAQ	AMBA	Thu, Aug 13, 2020	46.67	46.79	46.19	46.31
1972	NASDAQ	AMBA	Wed, Aug 12, 2020	45.75	46.67	45.32	46.43
1971	NASDAQ	AMBA	Tue, Aug 11, 2020	46.63	47.32	45.16	45.44
1970	NASDAQ	AMBA	Mon, Aug 10, 2020	46.34	47.14	46.09	46.63
1969	NASDAQ	AMBA	Fri, Aug 7, 2020	46.25	46.94	45.65	46.34
1968	NASDAQ	AMBA	Thu, Aug 6, 2020	46.01	46.56	45.64	46.47
1967	NASDAQ	AMBA	Wed, Aug 5, 2020	46.75	46.85	45.41	46.01
1966	NASDAQ	AMBA	Tue, Aug 4, 2020	46.06	46.66	45.68	46.66
1965	NASDAQ	AMBA	Mon, Aug 3, 2020	45.42	46.03	45.30	45.91
1964	NASDAQ	AMBA	Fri, Jul 31, 2020	45.09	45.45	44.45	45.28
1963	NASDAQ	AMBA	Thu, Jul 30, 2020	44.08	45.56	43.95	45.35
1962	NASDAQ	AMBA	Wed, Jul 29, 2020	44.20	44.61	43.76	44.54
1961	NASDAQ	AMBA	Tue, Jul 28, 2020	44.81	44.84	43.84	43.91
1960	NASDAQ	AMBA	Mon, Jul 27, 2020	44.93	45.20	44.20	45.18
1959	NASDAQ	AMBA	Fri, Jul 24, 2020	44.88	45.29	44.21	44.58
1958	NASDAQ	AMBA	Thu, Jul 23, 2020	46.39	46.75	45.12	45.26
1957	NASDAQ	AMBA	Wed, Jul 22, 2020	47.29	47.80	46.19	46.33
1956	NASDAQ	AMBA	Tue, Jul 21, 2020	48.13	48.47	47.08	47.27
1955	NASDAQ	AMBA	Mon, Jul 20, 2020	47.36	48.02	47.33	47.96
1954	NASDAQ	AMBA	Fri, Jul 17, 2020	47.22	47.73	46.67	47.37
1953	NASDAQ	AMBA	Thu, Jul 16, 2020	46.50	47.12	46.16	46.89
1952	NASDAQ	AMBA	Wed, Jul 15, 2020	47.94	48.14	46.30	46.69
1951	NASDAQ	AMBA	Tue, Jul 14, 2020	46.13	47.66	45.40	47.66
1950	NASDAQ	AMBA	Mon, Jul 13, 2020	48.84	49.06	46.43	46.48
1949	NASDAQ	AMBA	Fri, Jul 10, 2020	48.09	48.62	47.59	48.21
1948	NASDAQ	AMBA	Thu, Jul 9, 2020	47.70	48.64	46.92	48.14
1947	NASDAQ	AMBA	Wed, Jul 8, 2020	47.92	48.30	46.73	47.56
1946	NASDAQ	AMBA	Tue, Jul 7, 2020	49.21	49.78	47.52	47.55
1945	NASDAQ	AMBA	Mon, Jul 6, 2020	45.88	46.90	45.88	46.79
1944	NASDAQ	AMBA	Thu, Jul 2, 2020	45.61	45.98	45.04	45.21
1943	NASDAQ	AMBA	Wed, Jul 1, 2020	45.65	46.03	44.96	45.23
1942	NASDAQ	AMBA	Tue, Jun 30, 2020	44.29	46.15	44.29	45.80
1941	NASDAQ	AMBA	Mon, Jun 29, 2020	44.81	44.99	43.69	44.44
1940	NASDAQ	AMBA	Fri, Jun 26, 2020	46.38	46.73	44.70	44.86
1939	NASDAQ	AMBA	Thu, Jun 25, 2020	47.52	47.81	45.92	46.86
1938	NASDAQ	AMBA	Wed, Jun 24, 2020	49.38	49.82	47.68	47.82
1937	NASDAQ	AMBA	Tue, Jun 23, 2020	50.22	50.65	48.84	49.51
1936	NASDAQ	AMBA	Mon, Jun 22, 2020	49.19	49.46	48.22	48.83
1935	NASDAQ	AMBA	Fri, Jun 19, 2020	50.18	50.85	48.89	48.90
1934	NASDAQ	AMBA	Thu, Jun 18, 2020	51.15	51.20	49.71	49.84
1933	NASDAQ	AMBA	Wed, Jun 17, 2020	52.25	52.40	51.04	51.40
1932	NASDAQ	AMBA	Tue, Jun 16, 2020	53.23	53.51	51.19	51.71
1931	NASDAQ	AMBA	Mon, Jun 15, 2020	49.50	51.83	49.13	51.83
1930	NASDAQ	AMBA	Fri, Jun 12, 2020	52.93	53.00	49.31	50.55
1929	NASDAQ	AMBA	Thu, Jun 11, 2020	53.03	54.05	51.25	51.28
1928	NASDAQ	AMBA	Wed, Jun 10, 2020	55.25	55.30	53.65	54.67
1927	NASDAQ	AMBA	Tue, Jun 9, 2020	52.84	55.28	52.57	54.87
1926	NASDAQ	AMBA	Mon, Jun 8, 2020	54.36	54.36	52.61	53.60
1925	NASDAQ	AMBA	Fri, Jun 5, 2020	55.71	56.32	53.60	53.68
1924	NASDAQ	AMBA	Thu, Jun 4, 2020	53.20	55.71	53.00	54.75
1923	NASDAQ	AMBA	Wed, Jun 3, 2020	58.19	58.67	52.91	53.00
1922	NASDAQ	AMBA	Tue, Jun 2, 2020	58.00	62.15	57.15	61.55
1921	NASDAQ	AMBA	Mon, Jun 1, 2020	57.24	58.41	55.67	57.78
1920	NASDAQ	AMBA	Fri, May 29, 2020	55.04	56.77	54.22	56.74
1919	NASDAQ	AMBA	Thu, May 28, 2020	56.96	57.24	54.73	55.45
1918	NASDAQ	AMBA	Wed, May 27, 2020	57.46	57.68	55.37	57.05
1917	NASDAQ	AMBA	Tue, May 26, 2020	58.30	58.99	56.08	56.30
1916	NASDAQ	AMBA	Fri, May 22, 2020	57.00	57.54	56.36	57.29
1915	NASDAQ	AMBA	Thu, May 21, 2020	57.74	58.11	56.04	56.55
1914	NASDAQ	AMBA	Wed, May 20, 2020	56.74	57.93	56.72	57.75
1913	NASDAQ	AMBA	Tue, May 19, 2020	54.81	57.73	54.64	55.89
1912	NASDAQ	AMBA	Mon, May 18, 2020	53.37	55.25	53.02	54.94
1911	NASDAQ	AMBA	Fri, May 15, 2020	50.71	52.63	50.02	52.20
1910	NASDAQ	AMBA	Thu, May 14, 2020	51.51	51.97	49.38	51.83
1909	NASDAQ	AMBA	Wed, May 13, 2020	52.43	53.56	50.89	51.87
1908	NASDAQ	AMBA	Tue, May 12, 2020	56.04	56.24	51.90	51.92
1907	NASDAQ	AMBA	Mon, May 11, 2020	54.37	55.91	53.86	54.94
1906	NASDAQ	AMBA	Fri, May 8, 2020	53.25	54.86	53.25	54.75
1905	NASDAQ	AMBA	Thu, May 7, 2020	52.11	52.66	51.00	52.45
1904	NASDAQ	AMBA	Wed, May 6, 2020	51.24	52.21	50.67	51.39
1903	NASDAQ	AMBA	Tue, May 5, 2020	50.45	51.66	49.95	50.40
1902	NASDAQ	AMBA	Mon, May 4, 2020	48.64	49.53	48.02	49.53
1901	NASDAQ	AMBA	Fri, May 1, 2020	50.78	52.40	47.91	49.00
1900	NASDAQ	AMBA	Thu, Apr 30, 2020	55.00	55.00	52.45	52.58
1899	NASDAQ	AMBA	Wed, Apr 29, 2020	54.00	56.40	53.65	55.72
1898	NASDAQ	AMBA	Tue, Apr 28, 2020	53.44	53.90	52.01	52.57
1897	NASDAQ	AMBA	Mon, Apr 27, 2020	53.82	54.72	52.24	52.43
1896	NASDAQ	AMBA	Fri, Apr 24, 2020	50.58	52.15	50.26	52.05
1895	NASDAQ	AMBA	Thu, Apr 23, 2020	50.21	51.15	49.77	50.70
1894	NASDAQ	AMBA	Wed, Apr 22, 2020	50.45	51.47	49.64	50.36
1893	NASDAQ	AMBA	Tue, Apr 21, 2020	48.97	49.88	48.23	48.94
1892	NASDAQ	AMBA	Mon, Apr 20, 2020	49.00	51.32	48.22	50.03
1891	NASDAQ	AMBA	Fri, Apr 17, 2020	49.33	49.95	48.23	49.25
1890	NASDAQ	AMBA	Thu, Apr 16, 2020	48.03	48.80	46.56	48.22
1889	NASDAQ	AMBA	Wed, Apr 15, 2020	48.15	48.55	47.14	47.96
1888	NASDAQ	AMBA	Tue, Apr 14, 2020	49.68	50.79	49.21	49.69
1887	NASDAQ	AMBA	Mon, Apr 13, 2020	48.01	49.07	47.39	48.65
1886	NASDAQ	AMBA	Thu, Apr 9, 2020	48.75	49.44	47.41	47.72
1885	NASDAQ	AMBA	Wed, Apr 8, 2020	47.72	48.43	47.19	47.54
1884	NASDAQ	AMBA	Tue, Apr 7, 2020	50.63	50.81	46.63	47.12
1883	NASDAQ	AMBA	Mon, Apr 6, 2020	47.37	49.23	46.89	49.13
1882	NASDAQ	AMBA	Fri, Apr 3, 2020	46.62	47.54	44.77	45.43
1881	NASDAQ	AMBA	Thu, Apr 2, 2020	46.56	47.40	45.27	46.61
1880	NASDAQ	AMBA	Wed, Apr 1, 2020	47.16	48.81	46.18	46.98
1879	NASDAQ	AMBA	Tue, Mar 31, 2020	47.77	50.69	47.04	48.56
1878	NASDAQ	AMBA	Mon, Mar 30, 2020	48.16	49.69	46.61	47.29
1877	NASDAQ	AMBA	Fri, Mar 27, 2020	47.30	50.00	47.26	48.84
1876	NASDAQ	AMBA	Thu, Mar 26, 2020	49.05	51.52	47.71	50.10
1875	NASDAQ	AMBA	Wed, Mar 25, 2020	46.31	49.13	44.00	46.88
1874	NASDAQ	AMBA	Tue, Mar 24, 2020	43.80	47.02	43.67	45.71
1873	NASDAQ	AMBA	Mon, Mar 23, 2020	40.79	42.67	38.53	42.51
1872	NASDAQ	AMBA	Fri, Mar 20, 2020	41.98	44.02	40.00	40.31
1871	NASDAQ	AMBA	Thu, Mar 19, 2020	38.38	42.52	37.50	41.21
1870	NASDAQ	AMBA	Wed, Mar 18, 2020	38.00	41.64	37.26	39.23
1869	NASDAQ	AMBA	Tue, Mar 17, 2020	37.32	41.41	36.02	41.08
1868	NASDAQ	AMBA	Mon, Mar 16, 2020	40.46	41.95	37.34	37.46
1867	NASDAQ	AMBA	Fri, Mar 13, 2020	41.77	45.43	39.86	45.19
1866	NASDAQ	AMBA	Thu, Mar 12, 2020	40.54	41.56	37.97	39.43
1865	NASDAQ	AMBA	Wed, Mar 11, 2020	45.74	46.92	43.28	43.97
1864	NASDAQ	AMBA	Tue, Mar 10, 2020	45.76	47.35	44.83	47.04
1863	NASDAQ	AMBA	Mon, Mar 9, 2020	45.58	47.66	43.72	43.80
1862	NASDAQ	AMBA	Fri, Mar 6, 2020	48.85	52.37	48.40	50.64
1861	NASDAQ	AMBA	Thu, Mar 5, 2020	53.81	54.92	50.26	50.77
1860	NASDAQ	AMBA	Wed, Mar 4, 2020	62.15	62.41	54.50	55.18
1859	NASDAQ	AMBA	Tue, Mar 3, 2020	60.37	61.79	58.00	58.11
1858	NASDAQ	AMBA	Mon, Mar 2, 2020	59.96	59.96	58.24	59.87
1857	NASDAQ	AMBA	Fri, Feb 28, 2020	55.46	60.04	55.22	59.45
1856	NASDAQ	AMBA	Thu, Feb 27, 2020	59.81	60.99	58.09	58.38
1855	NASDAQ	AMBA	Wed, Feb 26, 2020	63.17	64.70	61.86	62.13
1854	NASDAQ	AMBA	Tue, Feb 25, 2020	65.13	65.33	62.31	62.82
1853	NASDAQ	AMBA	Mon, Feb 24, 2020	64.24	65.68	63.00	64.59
1852	NASDAQ	AMBA	Fri, Feb 21, 2020	68.76	69.08	66.62	67.45
1851	NASDAQ	AMBA	Thu, Feb 20, 2020	69.42	69.67	67.63	69.26
1850	NASDAQ	AMBA	Wed, Feb 19, 2020	70.19	70.34	68.45	69.58
1849	NASDAQ	AMBA	Tue, Feb 18, 2020	70.00	70.83	68.09	69.54
1848	NASDAQ	AMBA	Fri, Feb 14, 2020	71.41	71.90	69.54	71.52
1847	NASDAQ	AMBA	Thu, Feb 13, 2020	72.00	73.40	70.57	70.85
1846	NASDAQ	AMBA	Wed, Feb 12, 2020	67.45	73.59	67.45	72.57
1845	NASDAQ	AMBA	Tue, Feb 11, 2020	63.37	68.53	62.77	67.45
1844	NASDAQ	AMBA	Mon, Feb 10, 2020	61.63	62.98	61.47	62.80
1843	NASDAQ	AMBA	Fri, Feb 7, 2020	63.43	63.43	62.27	62.31
1842	NASDAQ	AMBA	Thu, Feb 6, 2020	63.19	63.50	62.15	63.30
1841	NASDAQ	AMBA	Wed, Feb 5, 2020	62.40	63.12	61.59	62.82
1840	NASDAQ	AMBA	Tue, Feb 4, 2020	60.62	61.51	59.75	61.40
1839	NASDAQ	AMBA	Mon, Feb 3, 2020	59.40	59.91	58.73	59.37
1838	NASDAQ	AMBA	Fri, Jan 31, 2020	60.60	60.75	58.67	59.14
1837	NASDAQ	AMBA	Thu, Jan 30, 2020	61.92	62.60	59.62	61.04
1836	NASDAQ	AMBA	Wed, Jan 29, 2020	59.29	59.35	58.07	58.09
1835	NASDAQ	AMBA	Tue, Jan 28, 2020	58.87	59.73	58.61	58.94
1834	NASDAQ	AMBA	Mon, Jan 27, 2020	58.82	59.60	58.30	58.53
1833	NASDAQ	AMBA	Fri, Jan 24, 2020	61.35	61.74	60.21	60.49
1832	NASDAQ	AMBA	Thu, Jan 23, 2020	60.92	61.19	60.10	60.75
1831	NASDAQ	AMBA	Wed, Jan 22, 2020	60.93	61.51	60.60	60.95
1830	NASDAQ	AMBA	Tue, Jan 21, 2020	62.27	62.44	60.37	60.39
1829	NASDAQ	AMBA	Fri, Jan 17, 2020	63.73	63.82	62.23	62.69
1828	NASDAQ	AMBA	Thu, Jan 16, 2020	62.59	63.88	62.26	63.45
1827	NASDAQ	AMBA	Wed, Jan 15, 2020	63.92	64.32	61.66	62.05
1826	NASDAQ	AMBA	Tue, Jan 14, 2020	63.40	64.22	62.84	64.02
1825	NASDAQ	AMBA	Mon, Jan 13, 2020	62.86	63.89	62.59	63.76
1824	NASDAQ	AMBA	Fri, Jan 10, 2020	63.07	63.60	62.22	62.42
1823	NASDAQ	AMBA	Thu, Jan 9, 2020	65.00	65.23	62.36	62.76
1822	NASDAQ	AMBA	Wed, Jan 8, 2020	63.68	64.97	63.13	64.59
1821	NASDAQ	AMBA	Tue, Jan 7, 2020	63.12	64.50	63.03	63.68
1820	NASDAQ	AMBA	Mon, Jan 6, 2020	61.22	63.35	61.10	62.81
1819	NASDAQ	AMBA	Fri, Jan 3, 2020	61.68	63.02	61.50	62.82
1818	NASDAQ	AMBA	Thu, Jan 2, 2020	61.36	62.76	60.54	62.76
1817	NASDAQ	AMBA	Tue, Dec 31, 2019	60.09	60.86	59.80	60.56
1816	NASDAQ	AMBA	Mon, Dec 30, 2019	60.00	60.89	59.65	60.55
1815	NASDAQ	AMBA	Fri, Dec 27, 2019	61.02	61.24	59.68	59.91
1814	NASDAQ	AMBA	Thu, Dec 26, 2019	59.13	60.89	58.76	60.85
1813	NASDAQ	AMBA	Tue, Dec 24, 2019	58.41	59.29	58.40	59.13
1812	NASDAQ	AMBA	Mon, Dec 23, 2019	57.98	58.87	57.53	58.43
1811	NASDAQ	AMBA	Fri, Dec 20, 2019	57.73	58.18	57.21	57.97
1810	NASDAQ	AMBA	Thu, Dec 19, 2019	56.90	58.18	56.90	57.44
1809	NASDAQ	AMBA	Wed, Dec 18, 2019	56.70	57.08	56.10	56.86
1808	NASDAQ	AMBA	Tue, Dec 17, 2019	56.66	56.73	55.38	56.47
1807	NASDAQ	AMBA	Mon, Dec 16, 2019	55.75	57.12	55.25	56.57
1806	NASDAQ	AMBA	Fri, Dec 13, 2019	55.18	55.60	54.42	54.97
1805	NASDAQ	AMBA	Thu, Dec 12, 2019	54.62	55.86	54.30	55.09
1804	NASDAQ	AMBA	Wed, Dec 11, 2019	52.79	55.49	52.68	54.62
1803	NASDAQ	AMBA	Tue, Dec 10, 2019	51.25	52.91	51.20	52.52
1802	NASDAQ	AMBA	Mon, Dec 9, 2019	53.38	53.72	51.16	51.29
1801	NASDAQ	AMBA	Fri, Dec 6, 2019	53.39	54.02	53.04	53.72
1800	NASDAQ	AMBA	Thu, Dec 5, 2019	52.75	53.09	52.04	52.62
1799	NASDAQ	AMBA	Wed, Dec 4, 2019	52.05	52.96	51.87	52.58
1798	NASDAQ	AMBA	Tue, Dec 3, 2019	51.51	52.35	51.28	51.50
1797	NASDAQ	AMBA	Mon, Dec 2, 2019	54.88	54.88	52.50	52.63
1796	NASDAQ	AMBA	Fri, Nov 29, 2019	54.60	55.66	54.20	54.74
1795	NASDAQ	AMBA	Wed, Nov 27, 2019	53.72	55.28	53.51	55.21
1794	NASDAQ	AMBA	Tue, Nov 26, 2019	60.37	61.75	53.44	53.79
1793	NASDAQ	AMBA	Mon, Nov 25, 2019	55.30	58.10	55.30	58.03
1792	NASDAQ	AMBA	Fri, Nov 22, 2019	54.67	55.11	54.44	54.72
1791	NASDAQ	AMBA	Thu, Nov 21, 2019	55.49	55.80	54.42	54.45
1790	NASDAQ	AMBA	Wed, Nov 20, 2019	56.11	56.95	55.26	55.62
1789	NASDAQ	AMBA	Tue, Nov 19, 2019	57.68	57.87	56.02	56.71
1788	NASDAQ	AMBA	Mon, Nov 18, 2019	58.26	58.35	56.99	57.53
1787	NASDAQ	AMBA	Fri, Nov 15, 2019	58.58	59.22	57.97	58.39
1786	NASDAQ	AMBA	Thu, Nov 14, 2019	57.78	58.08	57.33	57.73
1785	NASDAQ	AMBA	Wed, Nov 13, 2019	58.16	58.60	57.38	57.63
1784	NASDAQ	AMBA	Tue, Nov 12, 2019	57.56	58.65	57.56	58.45
1783	NASDAQ	AMBA	Mon, Nov 11, 2019	55.59	57.92	55.48	57.53
1782	NASDAQ	AMBA	Fri, Nov 8, 2019	55.52	56.16	54.82	56.10
1781	NASDAQ	AMBA	Thu, Nov 7, 2019	55.87	56.65	55.43	55.62
1780	NASDAQ	AMBA	Wed, Nov 6, 2019	55.98	56.45	55.03	55.19
1779	NASDAQ	AMBA	Tue, Nov 5, 2019	53.64	56.57	53.58	56.27
1778	NASDAQ	AMBA	Mon, Nov 4, 2019	53.57	54.12	53.00	53.36
1777	NASDAQ	AMBA	Fri, Nov 1, 2019	52.82	53.29	52.30	53.10
1776	NASDAQ	AMBA	Thu, Oct 31, 2019	53.18	53.18	51.90	52.63
1775	NASDAQ	AMBA	Wed, Oct 30, 2019	53.08	53.68	52.56	53.22
1774	NASDAQ	AMBA	Tue, Oct 29, 2019	53.66	53.83	52.80	52.87
1773	NASDAQ	AMBA	Mon, Oct 28, 2019	53.25	53.94	53.22	53.60
1772	NASDAQ	AMBA	Fri, Oct 25, 2019	53.06	53.59	52.60	52.97
1771	NASDAQ	AMBA	Thu, Oct 24, 2019	53.59	54.18	53.01	53.17
1770	NASDAQ	AMBA	Wed, Oct 23, 2019	53.27	53.88	52.57	53.12
1769	NASDAQ	AMBA	Tue, Oct 22, 2019	54.11	54.15	53.32	53.75
1768	NASDAQ	AMBA	Mon, Oct 21, 2019	54.44	54.85	53.79	54.11
1767	NASDAQ	AMBA	Fri, Oct 18, 2019	53.80	54.30	53.03	53.66
1766	NASDAQ	AMBA	Thu, Oct 17, 2019	54.06	54.77	53.61	54.36
1765	NASDAQ	AMBA	Wed, Oct 16, 2019	54.32	54.99	53.30	53.60
1764	NASDAQ	AMBA	Tue, Oct 15, 2019	55.62	56.66	54.25	54.70
1763	NASDAQ	AMBA	Mon, Oct 14, 2019	53.13	53.57	52.55	53.06
1762	NASDAQ	AMBA	Fri, Oct 11, 2019	53.20	54.72	53.20	53.60
1761	NASDAQ	AMBA	Thu, Oct 10, 2019	51.91	52.72	51.52	52.38
1760	NASDAQ	AMBA	Wed, Oct 9, 2019	52.34	53.38	51.26	51.88
1759	NASDAQ	AMBA	Tue, Oct 8, 2019	49.57	52.99	49.50	51.79
1758	NASDAQ	AMBA	Mon, Oct 7, 2019	57.82	58.53	57.21	57.22
1757	NASDAQ	AMBA	Fri, Oct 4, 2019	58.09	58.28	57.04	58.09
1756	NASDAQ	AMBA	Thu, Oct 3, 2019	57.00	58.35	56.21	57.60
1755	NASDAQ	AMBA	Wed, Oct 2, 2019	57.98	58.91	56.52	56.88
1754	NASDAQ	AMBA	Tue, Oct 1, 2019	63.53	63.81	59.39	59.53
1753	NASDAQ	AMBA	Mon, Sep 30, 2019	62.51	63.39	62.25	62.84
1752	NASDAQ	AMBA	Fri, Sep 27, 2019	61.89	62.72	61.52	62.11
1751	NASDAQ	AMBA	Thu, Sep 26, 2019	63.56	63.81	62.16	62.48
1750	NASDAQ	AMBA	Wed, Sep 25, 2019	63.39	63.91	62.35	63.57
1749	NASDAQ	AMBA	Tue, Sep 24, 2019	65.00	65.77	63.43	63.66
1748	NASDAQ	AMBA	Mon, Sep 23, 2019	64.00	64.79	63.12	64.66
1747	NASDAQ	AMBA	Fri, Sep 20, 2019	64.79	65.04	63.69	63.76
1746	NASDAQ	AMBA	Thu, Sep 19, 2019	64.05	65.87	63.90	64.66
1745	NASDAQ	AMBA	Wed, Sep 18, 2019	64.10	65.79	63.75	64.51
1744	NASDAQ	AMBA	Tue, Sep 17, 2019	64.37	64.84	63.68	64.48
1743	NASDAQ	AMBA	Mon, Sep 16, 2019	64.34	65.85	63.72	64.69
1742	NASDAQ	AMBA	Fri, Sep 13, 2019	65.11	65.82	64.50	64.91
1741	NASDAQ	AMBA	Thu, Sep 12, 2019	66.03	66.45	64.55	65.29
1740	NASDAQ	AMBA	Wed, Sep 11, 2019	63.63	67.15	63.26	66.30
1739	NASDAQ	AMBA	Tue, Sep 10, 2019	64.71	65.39	63.39	63.76
1738	NASDAQ	AMBA	Mon, Sep 9, 2019	62.78	65.10	62.70	64.95
1737	NASDAQ	AMBA	Fri, Sep 6, 2019	60.01	63.59	59.79	62.52
1736	NASDAQ	AMBA	Thu, Sep 5, 2019	59.76	60.81	59.31	60.23
1735	NASDAQ	AMBA	Wed, Sep 4, 2019	58.10	59.66	57.21	59.10
1734	NASDAQ	AMBA	Tue, Sep 3, 2019	55.50	59.08	55.10	58.29
1733	NASDAQ	AMBA	Fri, Aug 30, 2019	55.94	56.90	54.04	55.87
1732	NASDAQ	AMBA	Thu, Aug 29, 2019	46.00	47.46	46.00	47.37
1731	NASDAQ	AMBA	Wed, Aug 28, 2019	43.50	45.22	43.01	45.12
1730	NASDAQ	AMBA	Tue, Aug 27, 2019	45.73	45.83	43.62	43.73
1729	NASDAQ	AMBA	Mon, Aug 26, 2019	45.51	45.62	45.04	45.45
1728	NASDAQ	AMBA	Fri, Aug 23, 2019	46.51	46.86	44.36	44.65
1727	NASDAQ	AMBA	Thu, Aug 22, 2019	47.20	47.34	46.09	46.70
1726	NASDAQ	AMBA	Wed, Aug 21, 2019	46.92	47.52	46.47	47.21
1725	NASDAQ	AMBA	Tue, Aug 20, 2019	46.20	46.71	45.80	46.40
1724	NASDAQ	AMBA	Mon, Aug 19, 2019	46.24	46.90	46.11	46.47
1723	NASDAQ	AMBA	Fri, Aug 16, 2019	44.96	45.99	44.75	45.63
1722	NASDAQ	AMBA	Thu, Aug 15, 2019	44.58	45.18	44.29	44.60
1721	NASDAQ	AMBA	Wed, Aug 14, 2019	44.75	44.83	44.08	44.57
1720	NASDAQ	AMBA	Tue, Aug 13, 2019	44.40	46.39	44.07	45.75
1719	NASDAQ	AMBA	Mon, Aug 12, 2019	44.88	45.79	44.30	44.58
1718	NASDAQ	AMBA	Fri, Aug 9, 2019	46.46	46.53	44.68	45.32
1717	NASDAQ	AMBA	Thu, Aug 8, 2019	46.20	47.05	45.88	46.79
1716	NASDAQ	AMBA	Wed, Aug 7, 2019	44.68	46.00	44.68	45.80
1715	NASDAQ	AMBA	Tue, Aug 6, 2019	45.09	46.42	44.58	45.56
1714	NASDAQ	AMBA	Mon, Aug 5, 2019	45.29	45.53	44.10	44.59
1713	NASDAQ	AMBA	Fri, Aug 2, 2019	47.22	47.50	46.42	46.63
1712	NASDAQ	AMBA	Thu, Aug 1, 2019	50.04	50.65	47.07	47.56
1711	NASDAQ	AMBA	Wed, Jul 31, 2019	50.35	50.88	49.53	49.95
1710	NASDAQ	AMBA	Tue, Jul 30, 2019	49.19	50.43	48.84	50.43
1709	NASDAQ	AMBA	Mon, Jul 29, 2019	49.59	49.94	49.10	49.75
1708	NASDAQ	AMBA	Fri, Jul 26, 2019	50.00	50.73	49.45	49.59
1707	NASDAQ	AMBA	Thu, Jul 25, 2019	50.36	50.36	49.54	49.75
1706	NASDAQ	AMBA	Wed, Jul 24, 2019	48.95	50.25	48.92	50.07
1705	NASDAQ	AMBA	Tue, Jul 23, 2019	48.52	49.22	48.18	48.72
1704	NASDAQ	AMBA	Mon, Jul 22, 2019	48.31	49.30	48.16	48.42
1703	NASDAQ	AMBA	Fri, Jul 19, 2019	47.38	49.32	47.18	48.22
1702	NASDAQ	AMBA	Thu, Jul 18, 2019	46.90	47.64	46.85	47.53
1701	NASDAQ	AMBA	Wed, Jul 17, 2019	46.59	46.99	46.28	46.90
1700	NASDAQ	AMBA	Tue, Jul 16, 2019	46.17	46.83	45.81	46.56
1699	NASDAQ	AMBA	Mon, Jul 15, 2019	46.43	46.88	46.01	46.28
1698	NASDAQ	AMBA	Fri, Jul 12, 2019	44.88	46.50	44.87	46.27
1697	NASDAQ	AMBA	Thu, Jul 11, 2019	45.27	45.60	44.71	44.80
1696	NASDAQ	AMBA	Wed, Jul 10, 2019	45.24	46.17	44.82	45.19
1695	NASDAQ	AMBA	Tue, Jul 9, 2019	44.60	45.97	44.00	45.23
1694	NASDAQ	AMBA	Mon, Jul 8, 2019	44.25	44.93	43.62	44.88
1693	NASDAQ	AMBA	Fri, Jul 5, 2019	44.04	44.51	43.40	44.50
1692	NASDAQ	AMBA	Wed, Jul 3, 2019	44.29	44.57	43.66	44.45
1691	NASDAQ	AMBA	Tue, Jul 2, 2019	45.20	45.20	44.26	44.46
1690	NASDAQ	AMBA	Mon, Jul 1, 2019	45.53	46.23	44.34	44.97
1689	NASDAQ	AMBA	Fri, Jun 28, 2019	44.53	44.64	43.81	44.13
1688	NASDAQ	AMBA	Thu, Jun 27, 2019	44.33	45.00	44.04	44.31
1687	NASDAQ	AMBA	Wed, Jun 26, 2019	44.47	45.59	44.19	44.27
1686	NASDAQ	AMBA	Tue, Jun 25, 2019	43.54	44.83	43.54	44.00
1685	NASDAQ	AMBA	Mon, Jun 24, 2019	44.26	44.51	43.39	43.87
1684	NASDAQ	AMBA	Fri, Jun 21, 2019	43.78	44.64	43.30	44.45
1683	NASDAQ	AMBA	Thu, Jun 20, 2019	44.20	44.73	43.78	43.97
1682	NASDAQ	AMBA	Wed, Jun 19, 2019	43.77	43.80	43.10	43.72
1681	NASDAQ	AMBA	Tue, Jun 18, 2019	41.93	44.11	41.50	43.38
1680	NASDAQ	AMBA	Mon, Jun 17, 2019	41.57	42.26	41.38	41.70
1679	NASDAQ	AMBA	Fri, Jun 14, 2019	41.72	41.72	41.00	41.38
1678	NASDAQ	AMBA	Thu, Jun 13, 2019	42.28	42.85	41.89	42.09
1677	NASDAQ	AMBA	Wed, Jun 12, 2019	40.66	42.54	40.66	42.15
1676	NASDAQ	AMBA	Tue, Jun 11, 2019	41.93	42.44	41.44	42.30
1675	NASDAQ	AMBA	Mon, Jun 10, 2019	39.25	41.84	39.25	41.47
1674	NASDAQ	AMBA	Fri, Jun 7, 2019	39.20	39.80	38.23	38.96
1673	NASDAQ	AMBA	Thu, Jun 6, 2019	39.75	40.03	37.87	38.97
1672	NASDAQ	AMBA	Wed, Jun 5, 2019	42.55	43.75	38.95	39.78
1671	NASDAQ	AMBA	Tue, Jun 4, 2019	39.04	39.86	38.06	39.75
1670	NASDAQ	AMBA	Mon, Jun 3, 2019	37.73	39.11	37.12	38.11
1669	NASDAQ	AMBA	Fri, May 31, 2019	37.85	38.51	37.45	37.91
1668	NASDAQ	AMBA	Thu, May 30, 2019	37.44	38.54	37.43	38.44
1667	NASDAQ	AMBA	Wed, May 29, 2019	37.26	37.60	36.68	37.43
1666	NASDAQ	AMBA	Tue, May 28, 2019	38.37	38.55	37.47	37.54
1665	NASDAQ	AMBA	Fri, May 24, 2019	37.51	39.06	37.38	38.24
1664	NASDAQ	AMBA	Thu, May 23, 2019	38.71	38.80	36.80	37.21
1663	NASDAQ	AMBA	Wed, May 22, 2019	38.66	40.72	38.16	39.20
1662	NASDAQ	AMBA	Tue, May 21, 2019	45.00	45.10	44.08	44.25
1661	NASDAQ	AMBA	Mon, May 20, 2019	44.73	45.04	44.14	44.57
1660	NASDAQ	AMBA	Fri, May 17, 2019	46.54	47.10	45.23	45.42
1659	NASDAQ	AMBA	Thu, May 16, 2019	48.54	48.54	47.14	47.16
1658	NASDAQ	AMBA	Wed, May 15, 2019	47.02	49.07	46.89	48.57
1657	NASDAQ	AMBA	Tue, May 14, 2019	45.50	47.93	45.40	47.65
1656	NASDAQ	AMBA	Mon, May 13, 2019	47.04	47.35	44.76	45.14
1655	NASDAQ	AMBA	Fri, May 10, 2019	47.36	48.50	46.55	48.31
1654	NASDAQ	AMBA	Thu, May 9, 2019	48.02	48.38	46.81	47.70
1653	NASDAQ	AMBA	Wed, May 8, 2019	48.35	49.92	47.95	48.56
1652	NASDAQ	AMBA	Tue, May 7, 2019	49.24	49.94	47.92	48.66
1651	NASDAQ	AMBA	Mon, May 6, 2019	49.75	50.61	49.51	49.85
1650	NASDAQ	AMBA	Fri, May 3, 2019	51.00	51.36	50.60	51.13
1649	NASDAQ	AMBA	Thu, May 2, 2019	49.91	51.23	49.91	50.73
1648	NASDAQ	AMBA	Wed, May 1, 2019	50.45	51.20	49.91	49.91
1647	NASDAQ	AMBA	Tue, Apr 30, 2019	49.08	50.31	48.93	50.12
1646	NASDAQ	AMBA	Mon, Apr 29, 2019	49.53	49.84	49.06	49.17
1645	NASDAQ	AMBA	Fri, Apr 26, 2019	50.00	50.00	48.97	49.52
1644	NASDAQ	AMBA	Thu, Apr 25, 2019	51.41	51.41	49.42	50.44
1643	NASDAQ	AMBA	Wed, Apr 24, 2019	50.44	52.12	50.00	51.27
1642	NASDAQ	AMBA	Tue, Apr 23, 2019	50.00	51.37	49.66	50.48
1641	NASDAQ	AMBA	Mon, Apr 22, 2019	48.38	49.85	47.91	49.81
1640	NASDAQ	AMBA	Thu, Apr 18, 2019	49.03	49.34	47.62	48.64
1639	NASDAQ	AMBA	Wed, Apr 17, 2019	49.83	50.00	48.07	49.23
1638	NASDAQ	AMBA	Tue, Apr 16, 2019	47.00	49.39	46.84	49.32
1637	NASDAQ	AMBA	Mon, Apr 15, 2019	47.60	48.25	46.68	46.74
1636	NASDAQ	AMBA	Fri, Apr 12, 2019	46.93	47.73	46.57	47.69
1635	NASDAQ	AMBA	Thu, Apr 11, 2019	45.94	46.92	45.73	46.54
1634	NASDAQ	AMBA	Wed, Apr 10, 2019	45.25	45.98	45.16	45.88
1633	NASDAQ	AMBA	Tue, Apr 9, 2019	45.37	45.50	44.79	45.27
1632	NASDAQ	AMBA	Mon, Apr 8, 2019	44.83	45.52	44.75	45.48
1631	NASDAQ	AMBA	Fri, Apr 5, 2019	44.61	45.23	44.11	44.88
1630	NASDAQ	AMBA	Thu, Apr 4, 2019	44.79	45.50	44.33	44.50
1629	NASDAQ	AMBA	Wed, Apr 3, 2019	43.74	44.95	43.29	44.84
1628	NASDAQ	AMBA	Tue, Apr 2, 2019	43.62	43.88	42.75	43.28
1627	NASDAQ	AMBA	Mon, Apr 1, 2019	43.64	43.76	43.03	43.66
1626	NASDAQ	AMBA	Fri, Mar 29, 2019	43.10	43.45	42.71	43.20
1625	NASDAQ	AMBA	Thu, Mar 28, 2019	42.82	43.18	42.06	42.71
1624	NASDAQ	AMBA	Wed, Mar 27, 2019	42.82	42.95	42.14	42.70
1623	NASDAQ	AMBA	Tue, Mar 26, 2019	42.63	43.00	42.35	42.81
1622	NASDAQ	AMBA	Mon, Mar 25, 2019	42.40	43.11	41.82	42.34
1621	NASDAQ	AMBA	Fri, Mar 22, 2019	44.07	44.19	42.45	42.55
1620	NASDAQ	AMBA	Thu, Mar 21, 2019	43.00	45.00	42.84	44.39
1619	NASDAQ	AMBA	Wed, Mar 20, 2019	43.68	43.75	43.01	43.05
1618	NASDAQ	AMBA	Tue, Mar 19, 2019	44.00	44.11	43.10	43.66
1617	NASDAQ	AMBA	Mon, Mar 18, 2019	43.69	43.69	42.41	42.99
1616	NASDAQ	AMBA	Fri, Mar 15, 2019	43.69	44.29	42.94	43.75
1615	NASDAQ	AMBA	Thu, Mar 14, 2019	43.68	44.10	43.37	43.47
1614	NASDAQ	AMBA	Wed, Mar 13, 2019	44.00	44.28	43.40	43.77
1613	NASDAQ	AMBA	Tue, Mar 12, 2019	43.73	44.21	43.39	43.88
1612	NASDAQ	AMBA	Mon, Mar 11, 2019	40.77	43.71	40.34	43.66
1611	NASDAQ	AMBA	Fri, Mar 8, 2019	41.47	41.49	40.04	40.62
1610	NASDAQ	AMBA	Thu, Mar 7, 2019	41.60	43.43	41.22	42.13
1609	NASDAQ	AMBA	Wed, Mar 6, 2019	44.30	45.00	41.70	42.06
1608	NASDAQ	AMBA	Tue, Mar 5, 2019	40.23	40.74	39.33	40.54
1607	NASDAQ	AMBA	Mon, Mar 4, 2019	40.10	40.90	39.59	40.12
1606	NASDAQ	AMBA	Fri, Mar 1, 2019	40.48	40.84	39.65	40.02
1605	NASDAQ	AMBA	Thu, Feb 28, 2019	40.26	40.65	39.81	40.37
1604	NASDAQ	AMBA	Wed, Feb 27, 2019	40.64	40.99	40.11	40.44
1603	NASDAQ	AMBA	Tue, Feb 26, 2019	41.29	41.36	40.55	40.93
1602	NASDAQ	AMBA	Mon, Feb 25, 2019	40.93	42.20	40.80	41.38
1601	NASDAQ	AMBA	Fri, Feb 22, 2019	40.05	40.76	40.00	40.74
1600	NASDAQ	AMBA	Thu, Feb 21, 2019	39.74	39.96	39.42	39.70
1599	NASDAQ	AMBA	Wed, Feb 20, 2019	39.45	40.21	39.21	39.83
1598	NASDAQ	AMBA	Tue, Feb 19, 2019	39.39	39.81	39.05	39.28
1597	NASDAQ	AMBA	Fri, Feb 15, 2019	39.59	39.75	39.13	39.53
1596	NASDAQ	AMBA	Thu, Feb 14, 2019	39.09	39.75	39.09	39.41
1595	NASDAQ	AMBA	Wed, Feb 13, 2019	39.35	39.74	39.08	39.24
1594	NASDAQ	AMBA	Tue, Feb 12, 2019	38.69	39.52	38.66	39.32
1593	NASDAQ	AMBA	Mon, Feb 11, 2019	37.60	38.41	37.28	38.39
1592	NASDAQ	AMBA	Fri, Feb 8, 2019	37.35	38.02	37.17	37.47
1591	NASDAQ	AMBA	Thu, Feb 7, 2019	39.24	39.38	37.83	37.85
1590	NASDAQ	AMBA	Wed, Feb 6, 2019	38.77	39.83	38.35	39.53
1589	NASDAQ	AMBA	Tue, Feb 5, 2019	38.12	38.87	37.63	38.58
1588	NASDAQ	AMBA	Mon, Feb 4, 2019	38.18	38.43	37.78	38.20
1587	NASDAQ	AMBA	Fri, Feb 1, 2019	37.97	38.60	37.69	38.17
1586	NASDAQ	AMBA	Thu, Jan 31, 2019	37.99	38.46	37.43	38.00
1585	NASDAQ	AMBA	Wed, Jan 30, 2019	37.43	38.49	37.03	38.08
1584	NASDAQ	AMBA	Tue, Jan 29, 2019	38.03	38.23	36.99	37.13
1583	NASDAQ	AMBA	Mon, Jan 28, 2019	37.81	38.54	37.75	38.02
1582	NASDAQ	AMBA	Fri, Jan 25, 2019	37.54	38.73	37.03	38.42
1581	NASDAQ	AMBA	Thu, Jan 24, 2019	36.55	37.61	36.55	37.22
1580	NASDAQ	AMBA	Wed, Jan 23, 2019	35.90	36.80	35.61	36.00
1579	NASDAQ	AMBA	Tue, Jan 22, 2019	36.03	36.47	35.50	35.71
1578	NASDAQ	AMBA	Fri, Jan 18, 2019	35.76	36.90	35.33	36.33
1577	NASDAQ	AMBA	Thu, Jan 17, 2019	35.03	35.84	34.84	35.70
1576	NASDAQ	AMBA	Wed, Jan 16, 2019	36.05	36.20	35.18	35.20
1575	NASDAQ	AMBA	Tue, Jan 15, 2019	36.15	36.54	35.18	35.88
1574	NASDAQ	AMBA	Mon, Jan 14, 2019	37.29	37.29	35.52	36.22
1573	NASDAQ	AMBA	Fri, Jan 11, 2019	37.44	38.71	37.25	37.85
1572	NASDAQ	AMBA	Thu, Jan 10, 2019	36.72	37.72	36.21	37.67
1571	NASDAQ	AMBA	Wed, Jan 9, 2019	36.69	37.41	36.63	36.99
1570	NASDAQ	AMBA	Tue, Jan 8, 2019	37.18	37.75	36.39	36.58
1569	NASDAQ	AMBA	Mon, Jan 7, 2019	36.28	36.81	35.61	36.77
1568	NASDAQ	AMBA	Fri, Jan 4, 2019	34.97	36.44	34.80	36.11
1567	NASDAQ	AMBA	Thu, Jan 3, 2019	35.21	35.35	33.88	34.37
1566	NASDAQ	AMBA	Wed, Jan 2, 2019	34.25	36.98	34.25	36.03
1565	NASDAQ	AMBA	Mon, Dec 31, 2018	35.19	35.74	34.61	34.98
1564	NASDAQ	AMBA	Fri, Dec 28, 2018	35.13	35.88	34.54	35.18
1563	NASDAQ	AMBA	Thu, Dec 27, 2018	34.18	35.20	33.72	35.20
1562	NASDAQ	AMBA	Wed, Dec 26, 2018	33.49	34.78	32.51	34.74
1561	NASDAQ	AMBA	Mon, Dec 24, 2018	32.70	34.51	32.31	33.31
1560	NASDAQ	AMBA	Fri, Dec 21, 2018	35.54	35.90	34.27	34.33
1559	NASDAQ	AMBA	Thu, Dec 20, 2018	36.55	37.00	34.10	35.47
1558	NASDAQ	AMBA	Wed, Dec 19, 2018	37.67	38.50	36.29	36.51
1557	NASDAQ	AMBA	Tue, Dec 18, 2018	37.38	38.65	36.60	37.65
1556	NASDAQ	AMBA	Mon, Dec 17, 2018	37.49	38.94	37.02	37.08
1555	NASDAQ	AMBA	Fri, Dec 14, 2018	37.62	38.50	37.52	37.61
1554	NASDAQ	AMBA	Thu, Dec 13, 2018	39.25	39.31	37.56	38.08
1553	NASDAQ	AMBA	Wed, Dec 12, 2018	39.71	40.00	38.90	39.02
1552	NASDAQ	AMBA	Tue, Dec 11, 2018	39.00	40.48	38.66	39.05
1551	NASDAQ	AMBA	Mon, Dec 10, 2018	37.47	39.07	37.41	38.68
1550	NASDAQ	AMBA	Fri, Dec 7, 2018	39.22	40.02	37.45	38.09
1549	NASDAQ	AMBA	Thu, Dec 6, 2018	39.27	40.28	38.58	39.40
1548	NASDAQ	AMBA	Tue, Dec 4, 2018	41.61	42.23	40.01	40.20
1547	NASDAQ	AMBA	Mon, Dec 3, 2018	40.85	42.79	40.31	42.35
1546	NASDAQ	AMBA	Fri, Nov 30, 2018	38.50	40.65	37.20	39.99
1545	NASDAQ	AMBA	Thu, Nov 29, 2018	34.33	35.15	33.67	33.75
1544	NASDAQ	AMBA	Wed, Nov 28, 2018	33.50	34.95	33.28	34.65
1543	NASDAQ	AMBA	Tue, Nov 27, 2018	33.51	34.36	33.07	33.34
1542	NASDAQ	AMBA	Mon, Nov 26, 2018	33.82	34.48	33.51	33.93
1541	NASDAQ	AMBA	Fri, Nov 23, 2018	32.23	33.92	32.23	33.56
1540	NASDAQ	AMBA	Wed, Nov 21, 2018	32.70	33.58	32.64	32.65
1539	NASDAQ	AMBA	Tue, Nov 20, 2018	30.30	32.50	30.00	32.23
1538	NASDAQ	AMBA	Mon, Nov 19, 2018	32.99	33.15	31.67	31.85
1537	NASDAQ	AMBA	Fri, Nov 16, 2018	34.10	34.30	32.62	33.27
1536	NASDAQ	AMBA	Thu, Nov 15, 2018	33.51	34.86	33.15	34.70
1535	NASDAQ	AMBA	Wed, Nov 14, 2018	35.16	35.35	33.47	33.66
1534	NASDAQ	AMBA	Tue, Nov 13, 2018	34.00	35.19	33.51	34.71
1533	NASDAQ	AMBA	Mon, Nov 12, 2018	34.74	35.21	33.19	33.87
1532	NASDAQ	AMBA	Fri, Nov 9, 2018	36.28	36.70	34.97	35.00
1531	NASDAQ	AMBA	Thu, Nov 8, 2018	35.71	37.20	35.37	36.63
1530	NASDAQ	AMBA	Wed, Nov 7, 2018	36.26	36.55	35.54	36.24
1529	NASDAQ	AMBA	Tue, Nov 6, 2018	35.58	36.40	35.35	36.03
1528	NASDAQ	AMBA	Mon, Nov 5, 2018	36.25	36.25	34.79	35.65
1527	NASDAQ	AMBA	Fri, Nov 2, 2018	36.33	36.80	35.25	36.34
1526	NASDAQ	AMBA	Thu, Nov 1, 2018	34.95	36.73	34.81	36.32
1525	NASDAQ	AMBA	Wed, Oct 31, 2018	34.75	35.86	34.57	34.78
1524	NASDAQ	AMBA	Tue, Oct 30, 2018	33.28	34.36	33.06	34.30
1523	NASDAQ	AMBA	Mon, Oct 29, 2018	34.03	34.57	32.41	33.30
1522	NASDAQ	AMBA	Fri, Oct 26, 2018	33.11	34.05	32.58	33.30
1521	NASDAQ	AMBA	Thu, Oct 25, 2018	33.14	34.63	33.14	34.09
1520	NASDAQ	AMBA	Wed, Oct 24, 2018	34.75	34.96	33.08	33.11
1519	NASDAQ	AMBA	Tue, Oct 23, 2018	32.70	35.48	32.58	34.78
1518	NASDAQ	AMBA	Mon, Oct 22, 2018	32.87	33.66	32.73	33.49
1517	NASDAQ	AMBA	Fri, Oct 19, 2018	33.87	34.49	32.67	32.81
1516	NASDAQ	AMBA	Thu, Oct 18, 2018	35.30	35.49	33.62	33.86
1515	NASDAQ	AMBA	Wed, Oct 17, 2018	35.62	36.30	35.07	35.57
1514	NASDAQ	AMBA	Tue, Oct 16, 2018	34.52	35.73	34.27	35.64
1513	NASDAQ	AMBA	Mon, Oct 15, 2018	33.50	34.60	32.89	34.20
1512	NASDAQ	AMBA	Fri, Oct 12, 2018	33.26	34.54	32.94	33.66
1511	NASDAQ	AMBA	Thu, Oct 11, 2018	31.63	33.42	31.41	32.86
1510	NASDAQ	AMBA	Wed, Oct 10, 2018	33.72	33.97	31.66	31.84
1509	NASDAQ	AMBA	Tue, Oct 9, 2018	34.60	35.02	33.81	33.90
1508	NASDAQ	AMBA	Mon, Oct 8, 2018	34.98	35.37	34.20	34.69
1507	NASDAQ	AMBA	Fri, Oct 5, 2018	36.39	36.79	34.55	35.08
1506	NASDAQ	AMBA	Thu, Oct 4, 2018	37.17	37.34	36.12	36.38
1505	NASDAQ	AMBA	Wed, Oct 3, 2018	38.02	38.12	37.09	37.32
1504	NASDAQ	AMBA	Tue, Oct 2, 2018	38.55	38.65	37.75	38.03
1503	NASDAQ	AMBA	Mon, Oct 1, 2018	38.93	39.80	38.42	38.68
1502	NASDAQ	AMBA	Fri, Sep 28, 2018	38.45	38.91	37.81	38.68
1501	NASDAQ	AMBA	Thu, Sep 27, 2018	38.07	39.18	37.79	38.51
1500	NASDAQ	AMBA	Wed, Sep 26, 2018	37.91	38.73	37.75	38.03
1499	NASDAQ	AMBA	Tue, Sep 25, 2018	38.49	38.61	37.82	37.87
1498	NASDAQ	AMBA	Mon, Sep 24, 2018	38.39	38.84	37.78	38.55
1497	NASDAQ	AMBA	Fri, Sep 21, 2018	37.77	38.82	37.05	38.48
1496	NASDAQ	AMBA	Thu, Sep 20, 2018	36.61	37.85	36.61	37.73
1495	NASDAQ	AMBA	Wed, Sep 19, 2018	35.54	36.50	35.01	36.48
1494	NASDAQ	AMBA	Tue, Sep 18, 2018	36.04	36.17	35.52	35.55
1493	NASDAQ	AMBA	Mon, Sep 17, 2018	37.76	38.02	36.03	36.13
1492	NASDAQ	AMBA	Fri, Sep 14, 2018	39.20	39.42	37.88	38.00
1491	NASDAQ	AMBA	Thu, Sep 13, 2018	40.30	40.64	38.77	39.00
1490	NASDAQ	AMBA	Wed, Sep 12, 2018	40.00	40.57	39.65	40.10
1489	NASDAQ	AMBA	Tue, Sep 11, 2018	38.51	40.42	38.06	40.22
1488	NASDAQ	AMBA	Mon, Sep 10, 2018	38.76	39.57	38.47	38.69
1487	NASDAQ	AMBA	Fri, Sep 7, 2018	40.20	40.87	38.75	38.87
1486	NASDAQ	AMBA	Thu, Sep 6, 2018	38.90	41.00	38.77	40.64
1485	NASDAQ	AMBA	Wed, Sep 5, 2018	38.19	39.24	37.35	38.91
1484	NASDAQ	AMBA	Tue, Sep 4, 2018	37.97	38.18	37.04	38.11
1483	NASDAQ	AMBA	Fri, Aug 31, 2018	34.80	40.28	34.33	38.31
1482	NASDAQ	AMBA	Thu, Aug 30, 2018	40.01	40.54	39.15	39.75
1481	NASDAQ	AMBA	Wed, Aug 29, 2018	39.52	40.58	39.50	40.07
1480	NASDAQ	AMBA	Tue, Aug 28, 2018	39.71	39.86	38.56	39.44
1479	NASDAQ	AMBA	Mon, Aug 27, 2018	39.30	40.06	39.16	39.65
1478	NASDAQ	AMBA	Fri, Aug 24, 2018	38.98	39.73	38.94	39.25
1477	NASDAQ	AMBA	Thu, Aug 23, 2018	38.76	39.19	38.50	38.76
1476	NASDAQ	AMBA	Wed, Aug 22, 2018	38.29	38.93	38.12	38.84
1475	NASDAQ	AMBA	Tue, Aug 21, 2018	38.31	38.97	37.90	38.35
1474	NASDAQ	AMBA	Mon, Aug 20, 2018	38.10	38.85	37.69	38.26
1473	NASDAQ	AMBA	Fri, Aug 17, 2018	37.70	38.14	37.10	38.03
1472	NASDAQ	AMBA	Thu, Aug 16, 2018	37.81	38.35	37.69	37.98
1471	NASDAQ	AMBA	Wed, Aug 15, 2018	37.76	37.98	37.10	37.74
1470	NASDAQ	AMBA	Tue, Aug 14, 2018	37.84	38.13	37.42	37.94
1469	NASDAQ	AMBA	Mon, Aug 13, 2018	38.60	39.02	37.68	37.85
1468	NASDAQ	AMBA	Fri, Aug 10, 2018	39.12	39.50	38.57	38.72
1467	NASDAQ	AMBA	Thu, Aug 9, 2018	39.30	39.74	39.11	39.57
1466	NASDAQ	AMBA	Wed, Aug 8, 2018	39.70	40.10	39.03	39.45
1465	NASDAQ	AMBA	Tue, Aug 7, 2018	39.15	40.06	38.91	39.75
1464	NASDAQ	AMBA	Mon, Aug 6, 2018	38.66	39.28	38.18	39.17
1463	NASDAQ	AMBA	Fri, Aug 3, 2018	39.60	40.49	38.40	38.62
1462	NASDAQ	AMBA	Thu, Aug 2, 2018	38.59	39.86	38.48	39.51
1461	NASDAQ	AMBA	Wed, Aug 1, 2018	39.04	39.30	38.23	39.03
1460	NASDAQ	AMBA	Tue, Jul 31, 2018	38.58	39.54	38.50	39.18
1459	NASDAQ	AMBA	Mon, Jul 30, 2018	38.81	39.05	37.84	38.31
1458	NASDAQ	AMBA	Fri, Jul 27, 2018	39.60	39.93	38.27	38.75
1457	NASDAQ	AMBA	Thu, Jul 26, 2018	39.04	40.16	38.60	39.58
1456	NASDAQ	AMBA	Wed, Jul 25, 2018	38.53	39.39	38.03	39.35
1455	NASDAQ	AMBA	Tue, Jul 24, 2018	39.30	39.87	38.32	38.54
1454	NASDAQ	AMBA	Mon, Jul 23, 2018	38.75	39.28	37.54	39.25
1453	NASDAQ	AMBA	Fri, Jul 20, 2018	39.63	39.64	38.72	38.79
1452	NASDAQ	AMBA	Thu, Jul 19, 2018	39.04	40.06	38.81	39.76
1451	NASDAQ	AMBA	Wed, Jul 18, 2018	38.49	39.30	38.25	39.11
1450	NASDAQ	AMBA	Tue, Jul 17, 2018	37.37	38.77	37.37	38.51
1449	NASDAQ	AMBA	Mon, Jul 16, 2018	37.91	38.65	37.48	37.62
1448	NASDAQ	AMBA	Fri, Jul 13, 2018	38.83	38.88	37.25	37.91
1447	NASDAQ	AMBA	Thu, Jul 12, 2018	39.00	39.43	38.46	39.03
1446	NASDAQ	AMBA	Wed, Jul 11, 2018	40.10	40.10	38.68	38.71
1445	NASDAQ	AMBA	Tue, Jul 10, 2018	40.55	40.99	39.88	40.43
1444	NASDAQ	AMBA	Mon, Jul 9, 2018	40.05	40.55	39.55	40.54
1443	NASDAQ	AMBA	Fri, Jul 6, 2018	39.20	39.98	39.20	39.76
1442	NASDAQ	AMBA	Thu, Jul 5, 2018	38.00	39.07	37.56	39.04
1441	NASDAQ	AMBA	Tue, Jul 3, 2018	38.24	38.69	37.67	37.98
1440	NASDAQ	AMBA	Mon, Jul 2, 2018	38.40	38.48	37.17	38.09
1439	NASDAQ	AMBA	Fri, Jun 29, 2018	39.12	39.50	38.45	38.61
1438	NASDAQ	AMBA	Thu, Jun 28, 2018	39.99	39.99	38.17	38.79
1437	NASDAQ	AMBA	Wed, Jun 27, 2018	41.87	42.13	40.03	40.09
1436	NASDAQ	AMBA	Tue, Jun 26, 2018	41.71	42.24	41.38	41.97
1435	NASDAQ	AMBA	Mon, Jun 25, 2018	43.02	43.02	41.32	41.89
1434	NASDAQ	AMBA	Fri, Jun 22, 2018	43.92	44.23	43.18	43.24
1433	NASDAQ	AMBA	Thu, Jun 21, 2018	44.46	44.90	43.37	43.68
1432	NASDAQ	AMBA	Wed, Jun 20, 2018	43.28	44.69	43.25	44.32
1431	NASDAQ	AMBA	Tue, Jun 19, 2018	43.41	44.00	42.56	43.12
1430	NASDAQ	AMBA	Mon, Jun 18, 2018	43.05	43.70	42.70	43.58
1429	NASDAQ	AMBA	Fri, Jun 15, 2018	42.60	43.80	42.57	43.63
1428	NASDAQ	AMBA	Thu, Jun 14, 2018	43.31	44.08	42.41	42.66
1427	NASDAQ	AMBA	Wed, Jun 13, 2018	43.06	43.98	43.04	43.22
1426	NASDAQ	AMBA	Tue, Jun 12, 2018	43.50	43.78	42.56	43.16
1425	NASDAQ	AMBA	Mon, Jun 11, 2018	42.47	43.58	42.40	43.39
1424	NASDAQ	AMBA	Fri, Jun 8, 2018	42.84	43.42	42.20	42.66
1423	NASDAQ	AMBA	Thu, Jun 7, 2018	43.26	43.65	42.00	43.35
1422	NASDAQ	AMBA	Wed, Jun 6, 2018	44.45	44.50	42.40	43.00
1421	NASDAQ	AMBA	Tue, Jun 5, 2018	49.43	50.08	48.69	49.39
1420	NASDAQ	AMBA	Mon, Jun 4, 2018	49.30	49.63	48.66	49.56
1419	NASDAQ	AMBA	Fri, Jun 1, 2018	49.37	50.00	48.58	49.15
1418	NASDAQ	AMBA	Thu, May 31, 2018	49.90	50.67	48.80	48.86
1417	NASDAQ	AMBA	Wed, May 30, 2018	49.96	51.10	49.17	49.81
1416	NASDAQ	AMBA	Tue, May 29, 2018	50.25	51.34	49.33	49.80
1415	NASDAQ	AMBA	Fri, May 25, 2018	50.45	51.28	50.10	50.30
1414	NASDAQ	AMBA	Thu, May 24, 2018	50.69	51.48	50.11	50.40
1413	NASDAQ	AMBA	Wed, May 23, 2018	50.24	50.91	49.08	50.78
1412	NASDAQ	AMBA	Tue, May 22, 2018	50.16	50.94	49.55	50.85
1411	NASDAQ	AMBA	Mon, May 21, 2018	50.53	50.99	48.69	49.77
1410	NASDAQ	AMBA	Fri, May 18, 2018	51.10	52.26	50.20	50.46
1409	NASDAQ	AMBA	Thu, May 17, 2018	54.62	55.50	49.01	49.68
1408	NASDAQ	AMBA	Wed, May 16, 2018	50.61	55.10	50.50	54.41
1407	NASDAQ	AMBA	Tue, May 15, 2018	51.32	51.55	50.07	50.73
1406	NASDAQ	AMBA	Mon, May 14, 2018	51.90	53.23	51.65	51.76
1405	NASDAQ	AMBA	Fri, May 11, 2018	52.47	52.47	51.20	51.75
1404	NASDAQ	AMBA	Thu, May 10, 2018	52.76	53.30	51.81	52.47
1403	NASDAQ	AMBA	Wed, May 9, 2018	50.61	52.68	50.01	52.09
1402	NASDAQ	AMBA	Tue, May 8, 2018	50.00	51.62	49.50	50.56
1401	NASDAQ	AMBA	Mon, May 7, 2018	49.21	50.52	48.28	49.83
1400	NASDAQ	AMBA	Fri, May 4, 2018	48.16	49.23	47.43	48.95
1399	NASDAQ	AMBA	Thu, May 3, 2018	47.96	48.83	47.60	48.47
1398	NASDAQ	AMBA	Wed, May 2, 2018	47.84	49.24	47.05	48.45
1397	NASDAQ	AMBA	Tue, May 1, 2018	46.80	47.52	46.00	47.36
1396	NASDAQ	AMBA	Mon, Apr 30, 2018	46.47	46.86	46.02	46.59
1395	NASDAQ	AMBA	Fri, Apr 27, 2018	48.02	48.13	46.29	46.75
1394	NASDAQ	AMBA	Thu, Apr 26, 2018	46.81	47.85	46.00	47.75
1393	NASDAQ	AMBA	Wed, Apr 25, 2018	46.51	47.43	45.36	46.05
1392	NASDAQ	AMBA	Tue, Apr 24, 2018	48.02	48.75	45.86	46.51
1391	NASDAQ	AMBA	Mon, Apr 23, 2018	51.37	51.48	46.83	47.49
1390	NASDAQ	AMBA	Fri, Apr 20, 2018	48.33	50.88	47.89	50.59
1389	NASDAQ	AMBA	Thu, Apr 19, 2018	49.43	49.50	48.06	48.52
1388	NASDAQ	AMBA	Wed, Apr 18, 2018	51.34	51.50	49.02	49.57
1387	NASDAQ	AMBA	Tue, Apr 17, 2018	52.81	52.98	50.93	51.33
1386	NASDAQ	AMBA	Mon, Apr 16, 2018	52.13	53.20	51.47	51.66
1385	NASDAQ	AMBA	Fri, Apr 13, 2018	51.70	52.50	50.89	52.10
1384	NASDAQ	AMBA	Thu, Apr 12, 2018	50.97	53.49	49.56	51.69
1383	NASDAQ	AMBA	Wed, Apr 11, 2018	45.65	52.15	45.57	50.84
1382	NASDAQ	AMBA	Tue, Apr 10, 2018	45.30	46.67	44.88	46.15
1381	NASDAQ	AMBA	Mon, Apr 9, 2018	44.68	45.57	44.21	44.41
1380	NASDAQ	AMBA	Fri, Apr 6, 2018	46.12	46.40	44.13	44.45
1379	NASDAQ	AMBA	Thu, Apr 5, 2018	47.27	47.50	46.25	46.48
1378	NASDAQ	AMBA	Wed, Apr 4, 2018	46.26	47.25	45.90	46.93
1377	NASDAQ	AMBA	Tue, Apr 3, 2018	47.09	47.75	46.39	47.00
1376	NASDAQ	AMBA	Mon, Apr 2, 2018	48.55	48.68	46.46	46.94
1375	NASDAQ	AMBA	Thu, Mar 29, 2018	50.40	50.81	47.11	48.99
1374	NASDAQ	AMBA	Wed, Mar 28, 2018	49.15	52.71	48.58	49.98
1373	NASDAQ	AMBA	Tue, Mar 27, 2018	51.24	51.24	48.97	49.36
1372	NASDAQ	AMBA	Mon, Mar 26, 2018	51.09	51.76	49.90	51.13
1371	NASDAQ	AMBA	Fri, Mar 23, 2018	51.48	51.90	49.20	50.00
1370	NASDAQ	AMBA	Thu, Mar 22, 2018	53.69	53.90	51.11	51.32
1369	NASDAQ	AMBA	Wed, Mar 21, 2018	53.67	54.81	53.39	54.25
1368	NASDAQ	AMBA	Tue, Mar 20, 2018	52.88	53.99	52.54	53.97
1367	NASDAQ	AMBA	Mon, Mar 19, 2018	53.73	54.10	52.36	52.86
1366	NASDAQ	AMBA	Fri, Mar 16, 2018	53.45	54.33	52.35	54.24
1365	NASDAQ	AMBA	Thu, Mar 15, 2018	54.31	54.81	53.26	53.37
1364	NASDAQ	AMBA	Wed, Mar 14, 2018	53.20	54.55	53.12	54.14
1363	NASDAQ	AMBA	Tue, Mar 13, 2018	55.11	55.35	52.86	53.11
1362	NASDAQ	AMBA	Mon, Mar 12, 2018	54.87	55.25	54.10	55.00
1361	NASDAQ	AMBA	Fri, Mar 9, 2018	53.50	55.00	53.50	54.31
1360	NASDAQ	AMBA	Thu, Mar 8, 2018	52.50	53.73	52.22	53.36
1359	NASDAQ	AMBA	Wed, Mar 7, 2018	51.02	53.07	50.42	52.38
1358	NASDAQ	AMBA	Tue, Mar 6, 2018	49.97	52.01	49.94	51.60
1357	NASDAQ	AMBA	Mon, Mar 5, 2018	51.50	51.65	48.82	49.91
1356	NASDAQ	AMBA	Fri, Mar 2, 2018	47.01	52.62	47.00	51.82
1355	NASDAQ	AMBA	Thu, Mar 1, 2018	47.83	48.30	45.02	45.67
1354	NASDAQ	AMBA	Wed, Feb 28, 2018	49.00	49.40	47.92	48.08
1353	NASDAQ	AMBA	Tue, Feb 27, 2018	49.24	49.56	48.27	48.54
1352	NASDAQ	AMBA	Mon, Feb 26, 2018	49.04	49.92	48.63	49.55
1351	NASDAQ	AMBA	Fri, Feb 23, 2018	48.84	49.05	48.17	48.89
1350	NASDAQ	AMBA	Thu, Feb 22, 2018	48.75	49.40	48.00	48.39
1349	NASDAQ	AMBA	Wed, Feb 21, 2018	49.46	49.92	48.50	48.52
1348	NASDAQ	AMBA	Tue, Feb 20, 2018	47.85	49.74	47.77	49.23
1347	NASDAQ	AMBA	Fri, Feb 16, 2018	49.00	49.41	48.26	48.27
1346	NASDAQ	AMBA	Thu, Feb 15, 2018	49.19	49.69	48.26	49.04
1345	NASDAQ	AMBA	Wed, Feb 14, 2018	46.74	48.92	46.65	48.73
1344	NASDAQ	AMBA	Tue, Feb 13, 2018	47.04	47.73	47.03	47.38
1343	NASDAQ	AMBA	Mon, Feb 12, 2018	48.34	48.42	47.09	47.50
1342	NASDAQ	AMBA	Fri, Feb 9, 2018	46.57	48.66	46.09	48.18
1341	NASDAQ	AMBA	Thu, Feb 8, 2018	47.61	48.15	46.20	46.20
1340	NASDAQ	AMBA	Wed, Feb 7, 2018	47.68	48.64	47.38	47.60
1339	NASDAQ	AMBA	Tue, Feb 6, 2018	46.47	48.27	46.16	47.80
1338	NASDAQ	AMBA	Mon, Feb 5, 2018	47.88	49.08	47.06	47.39
1337	NASDAQ	AMBA	Fri, Feb 2, 2018	49.20	49.55	47.97	48.15
1336	NASDAQ	AMBA	Thu, Feb 1, 2018	49.92	51.08	49.51	49.74
1335	NASDAQ	AMBA	Wed, Jan 31, 2018	50.84	51.49	49.58	50.40
1334	NASDAQ	AMBA	Tue, Jan 30, 2018	47.75	52.67	46.98	50.80
1333	NASDAQ	AMBA	Mon, Jan 29, 2018	48.51	48.92	46.75	48.19
1332	NASDAQ	AMBA	Fri, Jan 26, 2018	50.14	50.79	49.85	50.25
1331	NASDAQ	AMBA	Thu, Jan 25, 2018	50.34	50.90	49.61	50.10
1330	NASDAQ	AMBA	Wed, Jan 24, 2018	52.28	52.71	49.37	49.96
1329	NASDAQ	AMBA	Tue, Jan 23, 2018	52.01	53.14	52.01	52.52
1328	NASDAQ	AMBA	Mon, Jan 22, 2018	52.03	52.32	51.38	51.74
1327	NASDAQ	AMBA	Fri, Jan 19, 2018	53.00	53.00	51.24	51.38
1326	NASDAQ	AMBA	Thu, Jan 18, 2018	54.10	54.47	52.50	52.60
1325	NASDAQ	AMBA	Wed, Jan 17, 2018	54.10	55.19	53.55	53.80
1324	NASDAQ	AMBA	Tue, Jan 16, 2018	55.39	55.80	53.28	53.69
1323	NASDAQ	AMBA	Fri, Jan 12, 2018	54.74	55.13	54.22	54.92
1322	NASDAQ	AMBA	Thu, Jan 11, 2018	55.10	55.43	53.37	54.67
1321	NASDAQ	AMBA	Wed, Jan 10, 2018	59.50	59.51	54.67	54.92
1320	NASDAQ	AMBA	Tue, Jan 9, 2018	62.36	62.53	60.13	60.21
1319	NASDAQ	AMBA	Mon, Jan 8, 2018	62.50	64.11	62.35	62.66
1318	NASDAQ	AMBA	Fri, Jan 5, 2018	63.58	63.80	62.92	63.62
1317	NASDAQ	AMBA	Thu, Jan 4, 2018	65.00	65.25	62.01	63.30
1316	NASDAQ	AMBA	Wed, Jan 3, 2018	64.21	66.23	63.01	64.47
1315	NASDAQ	AMBA	Tue, Jan 2, 2018	59.00	62.34	58.51	62.33
1314	NASDAQ	AMBA	Fri, Dec 29, 2017	59.49	59.89	58.65	58.75
1313	NASDAQ	AMBA	Thu, Dec 28, 2017	59.03	59.61	58.84	59.50
1312	NASDAQ	AMBA	Wed, Dec 27, 2017	59.38	59.89	58.41	59.03
1311	NASDAQ	AMBA	Tue, Dec 26, 2017	58.95	59.99	57.85	59.89
1310	NASDAQ	AMBA	Fri, Dec 22, 2017	58.99	59.54	58.60	58.99
1309	NASDAQ	AMBA	Thu, Dec 21, 2017	58.50	59.25	57.87	59.06
1308	NASDAQ	AMBA	Wed, Dec 20, 2017	58.30	58.60	57.75	58.51
1307	NASDAQ	AMBA	Tue, Dec 19, 2017	58.17	58.70	57.69	58.10
1306	NASDAQ	AMBA	Mon, Dec 18, 2017	56.94	58.28	56.79	58.17
1305	NASDAQ	AMBA	Fri, Dec 15, 2017	57.74	57.84	56.41	56.51
1304	NASDAQ	AMBA	Thu, Dec 14, 2017	58.69	58.78	57.36	57.56
1303	NASDAQ	AMBA	Wed, Dec 13, 2017	58.12	59.48	58.12	58.42
1302	NASDAQ	AMBA	Tue, Dec 12, 2017	58.56	58.90	57.75	57.85
1301	NASDAQ	AMBA	Mon, Dec 11, 2017	59.27	59.92	58.12	58.81
1300	NASDAQ	AMBA	Fri, Dec 8, 2017	58.73	59.49	58.50	59.00
1299	NASDAQ	AMBA	Thu, Dec 7, 2017	57.08	58.32	56.10	58.14
1298	NASDAQ	AMBA	Wed, Dec 6, 2017	57.35	58.00	56.65	57.09
1297	NASDAQ	AMBA	Tue, Dec 5, 2017	58.97	59.63	57.42	57.57
1296	NASDAQ	AMBA	Mon, Dec 4, 2017	62.26	62.67	59.02	59.33
1295	NASDAQ	AMBA	Fri, Dec 1, 2017	58.90	65.09	58.89	62.03
1294	NASDAQ	AMBA	Thu, Nov 30, 2017	54.62	55.74	53.89	54.27
1293	NASDAQ	AMBA	Wed, Nov 29, 2017	55.64	55.96	53.80	54.46
1292	NASDAQ	AMBA	Tue, Nov 28, 2017	57.50	57.50	55.49	55.62
1291	NASDAQ	AMBA	Mon, Nov 27, 2017	58.00	58.55	57.13	57.51
1290	NASDAQ	AMBA	Fri, Nov 24, 2017	57.94	58.51	57.75	58.44
1289	NASDAQ	AMBA	Wed, Nov 22, 2017	57.00	58.30	56.64	57.71
1288	NASDAQ	AMBA	Tue, Nov 21, 2017	56.43	57.22	56.21	56.98
1287	NASDAQ	AMBA	Mon, Nov 20, 2017	53.51	56.44	53.51	56.27
1286	NASDAQ	AMBA	Fri, Nov 17, 2017	54.16	54.47	53.59	53.71
1285	NASDAQ	AMBA	Thu, Nov 16, 2017	53.78	54.79	53.76	54.30
1284	NASDAQ	AMBA	Wed, Nov 15, 2017	54.02	54.33	52.45	53.60
1283	NASDAQ	AMBA	Tue, Nov 14, 2017	55.06	56.13	54.54	54.68
1282	NASDAQ	AMBA	Mon, Nov 13, 2017	55.96	56.28	55.28	55.31
1281	NASDAQ	AMBA	Fri, Nov 10, 2017	56.40	57.14	55.86	56.45
1280	NASDAQ	AMBA	Thu, Nov 9, 2017	56.70	56.71	55.34	56.42
1279	NASDAQ	AMBA	Wed, Nov 8, 2017	56.05	57.68	56.05	57.35
1278	NASDAQ	AMBA	Tue, Nov 7, 2017	57.56	57.56	55.57	56.02
1277	NASDAQ	AMBA	Mon, Nov 6, 2017	55.99	58.09	55.77	58.01
1276	NASDAQ	AMBA	Fri, Nov 3, 2017	55.17	56.10	54.60	55.85
1275	NASDAQ	AMBA	Thu, Nov 2, 2017	56.20	56.20	54.27	55.08
1274	NASDAQ	AMBA	Wed, Nov 1, 2017	56.60	57.40	55.45	56.38
1273	NASDAQ	AMBA	Tue, Oct 31, 2017	55.00	56.61	54.85	56.44
1272	NASDAQ	AMBA	Mon, Oct 30, 2017	55.06	55.08	53.75	54.74
1271	NASDAQ	AMBA	Fri, Oct 27, 2017	55.12	55.30	54.10	54.94
1270	NASDAQ	AMBA	Thu, Oct 26, 2017	53.62	55.41	53.33	54.40
1269	NASDAQ	AMBA	Wed, Oct 25, 2017	53.72	54.64	53.10	53.71
1268	NASDAQ	AMBA	Tue, Oct 24, 2017	54.45	54.90	53.71	54.08
1267	NASDAQ	AMBA	Mon, Oct 23, 2017	53.15	54.67	52.51	54.25
1266	NASDAQ	AMBA	Fri, Oct 20, 2017	53.34	53.47	52.42	52.85
1265	NASDAQ	AMBA	Thu, Oct 19, 2017	52.59	53.20	52.09	52.74
1264	NASDAQ	AMBA	Wed, Oct 18, 2017	53.98	54.00	52.93	53.03
1263	NASDAQ	AMBA	Tue, Oct 17, 2017	53.74	53.93	52.82	53.83
1262	NASDAQ	AMBA	Mon, Oct 16, 2017	54.04	55.13	53.42	54.08
1261	NASDAQ	AMBA	Fri, Oct 13, 2017	52.25	54.83	52.25	54.70
1260	NASDAQ	AMBA	Thu, Oct 12, 2017	51.19	51.71	50.92	51.46
1259	NASDAQ	AMBA	Wed, Oct 11, 2017	50.94	52.01	50.65	51.51
1258	NASDAQ	AMBA	Tue, Oct 10, 2017	50.50	51.21	50.35	50.93
1257	NASDAQ	AMBA	Mon, Oct 9, 2017	49.92	50.69	49.56	50.35
1256	NASDAQ	AMBA	Fri, Oct 6, 2017	48.61	49.84	48.50	49.73
1255	NASDAQ	AMBA	Thu, Oct 5, 2017	49.67	49.86	48.60	48.66
1254	NASDAQ	AMBA	Wed, Oct 4, 2017	49.26	49.87	48.76	49.50
1253	NASDAQ	AMBA	Tue, Oct 3, 2017	48.80	49.92	48.65	49.30
1252	NASDAQ	AMBA	Mon, Oct 2, 2017	49.03	49.38	48.13	48.70
1251	NASDAQ	AMBA	Fri, Sep 29, 2017	48.87	49.90	48.26	49.01
1250	NASDAQ	AMBA	Thu, Sep 28, 2017	48.42	48.96	47.70	48.47
1249	NASDAQ	AMBA	Wed, Sep 27, 2017	47.54	49.37	47.50	48.57
1248	NASDAQ	AMBA	Tue, Sep 26, 2017	46.63	46.66	45.48	45.60
1247	NASDAQ	AMBA	Mon, Sep 25, 2017	46.71	47.20	45.84	46.27
1246	NASDAQ	AMBA	Fri, Sep 22, 2017	45.64	46.97	45.51	46.96
1245	NASDAQ	AMBA	Thu, Sep 21, 2017	46.00	46.82	45.73	45.83
1244	NASDAQ	AMBA	Wed, Sep 20, 2017	46.36	46.45	45.84	46.15
1243	NASDAQ	AMBA	Tue, Sep 19, 2017	46.84	47.04	46.05	46.44
1242	NASDAQ	AMBA	Mon, Sep 18, 2017	46.40	46.92	45.94	46.56
1241	NASDAQ	AMBA	Fri, Sep 15, 2017	45.45	46.60	45.35	46.43
1240	NASDAQ	AMBA	Thu, Sep 14, 2017	46.02	46.45	45.30	45.46
1239	NASDAQ	AMBA	Wed, Sep 13, 2017	46.32	47.30	45.84	46.18
1238	NASDAQ	AMBA	Tue, Sep 12, 2017	44.77	47.00	44.66	46.33
1237	NASDAQ	AMBA	Mon, Sep 11, 2017	43.65	44.61	43.52	44.59
1236	NASDAQ	AMBA	Fri, Sep 8, 2017	43.12	43.46	41.90	43.44
1235	NASDAQ	AMBA	Thu, Sep 7, 2017	42.44	43.60	41.88	42.94
1234	NASDAQ	AMBA	Wed, Sep 6, 2017	40.61	41.76	40.06	41.58
1233	NASDAQ	AMBA	Tue, Sep 5, 2017	41.57	42.88	40.57	40.60
1232	NASDAQ	AMBA	Fri, Sep 1, 2017	45.93	46.68	42.01	42.24
1231	NASDAQ	AMBA	Thu, Aug 31, 2017	54.21	54.74	53.70	54.40
1230	NASDAQ	AMBA	Wed, Aug 30, 2017	54.35	54.85	54.05	54.08
1229	NASDAQ	AMBA	Tue, Aug 29, 2017	53.96	54.59	53.25	54.23
1228	NASDAQ	AMBA	Mon, Aug 28, 2017	53.17	54.93	53.03	54.80
1227	NASDAQ	AMBA	Fri, Aug 25, 2017	52.61	53.59	52.32	52.98
1226	NASDAQ	AMBA	Thu, Aug 24, 2017	53.33	53.94	52.34	52.44
1225	NASDAQ	AMBA	Wed, Aug 23, 2017	51.24	53.49	50.73	53.30
1224	NASDAQ	AMBA	Tue, Aug 22, 2017	49.75	52.30	49.70	51.67
1223	NASDAQ	AMBA	Mon, Aug 21, 2017	50.61	50.65	49.22	49.39
1222	NASDAQ	AMBA	Fri, Aug 18, 2017	50.33	51.10	50.26	50.64
1221	NASDAQ	AMBA	Thu, Aug 17, 2017	50.63	51.35	50.43	50.60
1220	NASDAQ	AMBA	Wed, Aug 16, 2017	51.61	52.15	50.47	50.81
1219	NASDAQ	AMBA	Tue, Aug 15, 2017	52.12	52.60	51.32	51.43
1218	NASDAQ	AMBA	Mon, Aug 14, 2017	51.14	52.25	50.57	51.96
1217	NASDAQ	AMBA	Fri, Aug 11, 2017	50.68	51.00	50.04	50.70
1216	NASDAQ	AMBA	Thu, Aug 10, 2017	51.34	51.86	49.80	50.53
1215	NASDAQ	AMBA	Wed, Aug 9, 2017	52.00	52.75	51.34	51.66
1214	NASDAQ	AMBA	Tue, Aug 8, 2017	51.03	52.81	50.90	52.26
1213	NASDAQ	AMBA	Mon, Aug 7, 2017	50.89	51.60	50.63	51.28
1212	NASDAQ	AMBA	Fri, Aug 4, 2017	51.01	52.00	50.76	50.90
1211	NASDAQ	AMBA	Thu, Aug 3, 2017	50.92	51.59	50.09	50.46
1210	NASDAQ	AMBA	Wed, Aug 2, 2017	51.87	51.95	50.27	50.65
1209	NASDAQ	AMBA	Tue, Aug 1, 2017	50.22	51.51	49.60	51.40
1208	NASDAQ	AMBA	Mon, Jul 31, 2017	50.22	50.28	49.48	50.05
1207	NASDAQ	AMBA	Fri, Jul 28, 2017	49.26	50.16	49.21	50.05
1206	NASDAQ	AMBA	Thu, Jul 27, 2017	50.66	51.06	49.22	49.53
1205	NASDAQ	AMBA	Wed, Jul 26, 2017	50.84	51.23	50.08	50.61
1204	NASDAQ	AMBA	Tue, Jul 25, 2017	50.11	50.96	49.99	50.66
1203	NASDAQ	AMBA	Mon, Jul 24, 2017	50.65	50.65	49.84	50.09
1202	NASDAQ	AMBA	Fri, Jul 21, 2017	51.27	51.27	50.25	50.72
1201	NASDAQ	AMBA	Thu, Jul 20, 2017	51.46	51.75	51.01	51.35
1200	NASDAQ	AMBA	Wed, Jul 19, 2017	51.23	51.81	51.05	51.37
1199	NASDAQ	AMBA	Tue, Jul 18, 2017	50.80	52.16	50.33	51.15
1198	NASDAQ	AMBA	Mon, Jul 17, 2017	51.70	51.97	50.89	51.02
1197	NASDAQ	AMBA	Fri, Jul 14, 2017	51.80	52.60	51.52	51.60
1196	NASDAQ	AMBA	Thu, Jul 13, 2017	50.80	51.87	50.57	51.76
1195	NASDAQ	AMBA	Wed, Jul 12, 2017	51.08	51.56	50.31	50.79
1194	NASDAQ	AMBA	Tue, Jul 11, 2017	50.02	50.66	49.44	50.64
1193	NASDAQ	AMBA	Mon, Jul 10, 2017	48.74	50.24	48.63	50.04
1192	NASDAQ	AMBA	Fri, Jul 7, 2017	48.84	49.38	48.45	48.61
1191	NASDAQ	AMBA	Thu, Jul 6, 2017	48.27	48.93	48.04	48.65
1190	NASDAQ	AMBA	Wed, Jul 5, 2017	48.05	50.74	47.85	48.82
1189	NASDAQ	AMBA	Mon, Jul 3, 2017	48.91	48.95	47.34	47.96
1188	NASDAQ	AMBA	Fri, Jun 30, 2017	49.42	49.83	48.53	48.55
1187	NASDAQ	AMBA	Thu, Jun 29, 2017	49.99	50.54	48.46	49.20
1186	NASDAQ	AMBA	Wed, Jun 28, 2017	49.07	50.28	48.91	50.03
1185	NASDAQ	AMBA	Tue, Jun 27, 2017	49.60	50.27	48.53	48.55
1184	NASDAQ	AMBA	Mon, Jun 26, 2017	49.54	49.82	48.53	49.71
1183	NASDAQ	AMBA	Fri, Jun 23, 2017	49.43	49.85	49.12	49.22
1182	NASDAQ	AMBA	Thu, Jun 22, 2017	48.86	49.60	48.86	49.29
1181	NASDAQ	AMBA	Wed, Jun 21, 2017	49.00	49.69	48.66	48.80
1180	NASDAQ	AMBA	Tue, Jun 20, 2017	49.44	49.48	48.59	48.98
1179	NASDAQ	AMBA	Mon, Jun 19, 2017	49.25	50.24	49.01	49.47
1178	NASDAQ	AMBA	Fri, Jun 16, 2017	48.85	49.64	48.13	48.82
1177	NASDAQ	AMBA	Thu, Jun 15, 2017	48.20	49.38	48.15	48.92
1176	NASDAQ	AMBA	Wed, Jun 14, 2017	51.00	51.49	49.41	49.47
1175	NASDAQ	AMBA	Tue, Jun 13, 2017	51.16	51.65	50.33	50.97
1174	NASDAQ	AMBA	Mon, Jun 12, 2017	50.89	51.73	50.04	50.78
1173	NASDAQ	AMBA	Fri, Jun 9, 2017	54.20	54.54	50.91	51.73
1172	NASDAQ	AMBA	Thu, Jun 8, 2017	53.64	54.50	51.50	54.36
1171	NASDAQ	AMBA	Wed, Jun 7, 2017	56.60	56.62	52.95	53.60
1170	NASDAQ	AMBA	Tue, Jun 6, 2017	59.58	60.60	58.09	59.72
1169	NASDAQ	AMBA	Mon, Jun 5, 2017	59.59	59.69	58.28	58.95
1168	NASDAQ	AMBA	Fri, Jun 2, 2017	58.83	59.90	58.12	59.22
1167	NASDAQ	AMBA	Thu, Jun 1, 2017	58.72	60.09	55.59	58.49
1166	NASDAQ	AMBA	Wed, May 31, 2017	60.32	61.23	57.75	58.54
1165	NASDAQ	AMBA	Tue, May 30, 2017	61.59	61.91	59.70	60.26
1164	NASDAQ	AMBA	Fri, May 26, 2017	64.85	65.12	63.45	65.05
1163	NASDAQ	AMBA	Thu, May 25, 2017	64.52	65.39	63.86	64.93
1162	NASDAQ	AMBA	Wed, May 24, 2017	63.35	64.85	62.65	64.35
1161	NASDAQ	AMBA	Tue, May 23, 2017	64.37	64.40	62.23	63.14
1160	NASDAQ	AMBA	Mon, May 22, 2017	63.40	64.59	63.26	64.05
1159	NASDAQ	AMBA	Fri, May 19, 2017	61.19	63.08	61.09	63.03
1158	NASDAQ	AMBA	Thu, May 18, 2017	60.00	61.42	59.54	61.09
1157	NASDAQ	AMBA	Wed, May 17, 2017	62.18	62.80	59.96	60.01
1156	NASDAQ	AMBA	Tue, May 16, 2017	61.51	63.75	61.00	63.59
1155	NASDAQ	AMBA	Mon, May 15, 2017	60.00	61.97	59.55	61.62
1154	NASDAQ	AMBA	Fri, May 12, 2017	59.55	59.95	59.04	59.92
1153	NASDAQ	AMBA	Thu, May 11, 2017	59.44	60.11	58.16	59.73
1152	NASDAQ	AMBA	Wed, May 10, 2017	57.72	60.05	57.40	59.56
1151	NASDAQ	AMBA	Tue, May 9, 2017	57.51	58.15	57.03	57.98
1150	NASDAQ	AMBA	Mon, May 8, 2017	58.25	58.28	57.14	57.43
1149	NASDAQ	AMBA	Fri, May 5, 2017	57.26	58.25	56.60	58.24
1148	NASDAQ	AMBA	Thu, May 4, 2017	56.97	57.49	56.36	57.06
1147	NASDAQ	AMBA	Wed, May 3, 2017	57.18	57.18	55.82	56.86
1146	NASDAQ	AMBA	Tue, May 2, 2017	57.50	57.89	56.84	57.45
1145	NASDAQ	AMBA	Mon, May 1, 2017	56.20	57.51	55.78	57.45
1144	NASDAQ	AMBA	Fri, Apr 28, 2017	57.00	57.52	56.17	56.22
1143	NASDAQ	AMBA	Thu, Apr 27, 2017	56.00	57.38	55.58	56.95
1142	NASDAQ	AMBA	Wed, Apr 26, 2017	55.89	56.04	54.62	55.44
1141	NASDAQ	AMBA	Tue, Apr 25, 2017	54.87	56.21	54.72	55.84
1140	NASDAQ	AMBA	Mon, Apr 24, 2017	53.90	54.91	53.67	54.85
1139	NASDAQ	AMBA	Fri, Apr 21, 2017	52.78	53.54	52.19	53.35
1138	NASDAQ	AMBA	Thu, Apr 20, 2017	52.35	53.28	51.93	52.80
1137	NASDAQ	AMBA	Wed, Apr 19, 2017	50.84	52.29	50.84	52.02
1136	NASDAQ	AMBA	Tue, Apr 18, 2017	50.07	50.44	49.49	50.37
1135	NASDAQ	AMBA	Mon, Apr 17, 2017	50.77	51.12	49.98	50.45
1134	NASDAQ	AMBA	Thu, Apr 13, 2017	51.37	51.89	50.46	50.71
1133	NASDAQ	AMBA	Wed, Apr 12, 2017	52.88	52.97	51.38	51.64
1132	NASDAQ	AMBA	Tue, Apr 11, 2017	53.57	53.87	52.85	53.05
1131	NASDAQ	AMBA	Mon, Apr 10, 2017	54.57	54.75	53.40	53.86
1130	NASDAQ	AMBA	Fri, Apr 7, 2017	54.99	55.68	54.42	54.53
1129	NASDAQ	AMBA	Thu, Apr 6, 2017	54.50	55.52	54.20	54.90
1128	NASDAQ	AMBA	Wed, Apr 5, 2017	54.24	56.74	54.24	54.73
1127	NASDAQ	AMBA	Tue, Apr 4, 2017	54.69	55.39	54.17	54.21
1126	NASDAQ	AMBA	Mon, Apr 3, 2017	54.75	55.32	54.50	55.14
1125	NASDAQ	AMBA	Fri, Mar 31, 2017	55.28	55.64	54.11	54.71
1124	NASDAQ	AMBA	Thu, Mar 30, 2017	55.23	56.02	55.07	55.54
1123	NASDAQ	AMBA	Wed, Mar 29, 2017	56.01	56.27	55.07	55.40
1122	NASDAQ	AMBA	Tue, Mar 28, 2017	56.23	56.76	55.11	55.80
1121	NASDAQ	AMBA	Mon, Mar 27, 2017	54.24	56.12	53.90	56.06
1120	NASDAQ	AMBA	Fri, Mar 24, 2017	54.79	55.64	54.26	54.69
1119	NASDAQ	AMBA	Thu, Mar 23, 2017	54.34	55.05	54.10	54.39
1118	NASDAQ	AMBA	Wed, Mar 22, 2017	55.03	56.02	53.99	54.58
1117	NASDAQ	AMBA	Tue, Mar 21, 2017	57.73	58.37	54.95	55.13
1116	NASDAQ	AMBA	Mon, Mar 20, 2017	56.68	58.16	56.40	57.64
1115	NASDAQ	AMBA	Fri, Mar 17, 2017	55.96	56.92	55.75	56.34
1114	NASDAQ	AMBA	Thu, Mar 16, 2017	55.85	56.91	55.66	55.98
1113	NASDAQ	AMBA	Wed, Mar 15, 2017	56.45	57.48	55.54	55.71
1112	NASDAQ	AMBA	Tue, Mar 14, 2017	56.47	56.82	55.78	55.95
1111	NASDAQ	AMBA	Mon, Mar 13, 2017	53.75	56.87	53.75	56.67
1110	NASDAQ	AMBA	Fri, Mar 10, 2017	53.23	53.76	52.59	52.80
1109	NASDAQ	AMBA	Thu, Mar 9, 2017	54.00	54.78	52.84	53.03
1108	NASDAQ	AMBA	Wed, Mar 8, 2017	53.88	54.65	53.70	53.98
1107	NASDAQ	AMBA	Tue, Mar 7, 2017	54.68	55.70	53.76	53.92
1106	NASDAQ	AMBA	Mon, Mar 6, 2017	55.08	55.75	54.31	55.62
1105	NASDAQ	AMBA	Fri, Mar 3, 2017	56.47	56.93	55.26	55.60
1104	NASDAQ	AMBA	Thu, Mar 2, 2017	56.02	58.46	55.92	56.72
1103	NASDAQ	AMBA	Wed, Mar 1, 2017	60.54	60.68	55.31	56.34
1102	NASDAQ	AMBA	Tue, Feb 28, 2017	59.75	60.52	58.41	58.95
1101	NASDAQ	AMBA	Mon, Feb 27, 2017	59.65	60.19	58.40	59.78
1100	NASDAQ	AMBA	Fri, Feb 24, 2017	56.44	60.04	56.28	58.73
1099	NASDAQ	AMBA	Thu, Feb 23, 2017	57.65	57.75	55.52	57.03
1098	NASDAQ	AMBA	Wed, Feb 22, 2017	57.85	58.49	57.05	57.64
1097	NASDAQ	AMBA	Tue, Feb 21, 2017	55.67	58.07	55.67	57.71
1096	NASDAQ	AMBA	Fri, Feb 17, 2017	55.25	55.77	54.93	55.47
1095	NASDAQ	AMBA	Thu, Feb 16, 2017	55.79	56.15	54.91	55.24
1094	NASDAQ	AMBA	Wed, Feb 15, 2017	55.06	55.93	55.06	55.78
1093	NASDAQ	AMBA	Tue, Feb 14, 2017	54.20	55.41	54.00	55.05
1092	NASDAQ	AMBA	Mon, Feb 13, 2017	54.57	55.19	53.90	54.30
1091	NASDAQ	AMBA	Fri, Feb 10, 2017	55.34	55.60	54.30	54.52
1090	NASDAQ	AMBA	Thu, Feb 9, 2017	53.95	55.33	53.95	54.81
1089	NASDAQ	AMBA	Wed, Feb 8, 2017	53.42	54.17	53.02	53.76
1088	NASDAQ	AMBA	Tue, Feb 7, 2017	52.49	54.58	52.21	53.63
1087	NASDAQ	AMBA	Mon, Feb 6, 2017	51.16	52.48	50.60	52.05
1086	NASDAQ	AMBA	Fri, Feb 3, 2017	49.50	51.98	49.50	51.58
1085	NASDAQ	AMBA	Thu, Feb 2, 2017	50.04	50.74	49.40	50.55
1084	NASDAQ	AMBA	Wed, Feb 1, 2017	50.00	50.50	49.18	50.04
1083	NASDAQ	AMBA	Tue, Jan 31, 2017	49.72	49.83	48.69	49.61
1082	NASDAQ	AMBA	Mon, Jan 30, 2017	49.86	50.00	48.87	49.78
1081	NASDAQ	AMBA	Fri, Jan 27, 2017	51.04	51.18	49.90	50.07
1080	NASDAQ	AMBA	Thu, Jan 26, 2017	52.35	52.70	50.97	51.00
1079	NASDAQ	AMBA	Wed, Jan 25, 2017	51.69	52.36	51.11	52.05
1078	NASDAQ	AMBA	Tue, Jan 24, 2017	49.82	51.38	49.05	50.99
1077	NASDAQ	AMBA	Mon, Jan 23, 2017	48.54	49.22	46.80	48.59
1076	NASDAQ	AMBA	Fri, Jan 20, 2017	48.72	49.31	48.67	48.86
1075	NASDAQ	AMBA	Thu, Jan 19, 2017	49.61	49.99	48.62	48.65
1074	NASDAQ	AMBA	Wed, Jan 18, 2017	49.60	50.32	48.46	49.42
1073	NASDAQ	AMBA	Tue, Jan 17, 2017	51.90	51.95	49.28	49.57
1072	NASDAQ	AMBA	Fri, Jan 13, 2017	50.75	51.68	50.55	51.64
1071	NASDAQ	AMBA	Thu, Jan 12, 2017	50.90	50.90	49.58	50.81
1070	NASDAQ	AMBA	Wed, Jan 11, 2017	53.86	54.00	50.13	51.00
1069	NASDAQ	AMBA	Tue, Jan 10, 2017	53.58	54.46	53.12	53.71
1068	NASDAQ	AMBA	Mon, Jan 9, 2017	54.45	55.26	53.40	53.77
1067	NASDAQ	AMBA	Fri, Jan 6, 2017	56.26	56.33	54.52	54.62
1066	NASDAQ	AMBA	Thu, Jan 5, 2017	54.36	58.18	54.20	56.34
1065	NASDAQ	AMBA	Wed, Jan 4, 2017	52.95	54.13	52.69	53.62
1064	NASDAQ	AMBA	Tue, Jan 3, 2017	54.49	55.14	52.26	52.54
1063	NASDAQ	AMBA	Fri, Dec 30, 2016	53.80	54.29	53.60	54.13
1062	NASDAQ	AMBA	Thu, Dec 29, 2016	53.88	54.48	53.52	54.27
1061	NASDAQ	AMBA	Wed, Dec 28, 2016	54.29	54.80	52.88	54.11
1060	NASDAQ	AMBA	Tue, Dec 27, 2016	55.50	56.03	54.52	54.62
1059	NASDAQ	AMBA	Fri, Dec 23, 2016	54.33	55.54	54.21	55.46
1058	NASDAQ	AMBA	Thu, Dec 22, 2016	54.45	54.97	54.17	54.34
1057	NASDAQ	AMBA	Wed, Dec 21, 2016	54.86	55.37	54.35	54.60
1056	NASDAQ	AMBA	Tue, Dec 20, 2016	54.44	55.50	54.30	54.83
1055	NASDAQ	AMBA	Mon, Dec 19, 2016	53.76	55.20	53.73	54.53
1054	NASDAQ	AMBA	Fri, Dec 16, 2016	54.57	54.92	53.62	54.01
1053	NASDAQ	AMBA	Thu, Dec 15, 2016	54.08	55.64	53.70	54.69
1052	NASDAQ	AMBA	Wed, Dec 14, 2016	53.73	54.77	53.66	54.09
1051	NASDAQ	AMBA	Tue, Dec 13, 2016	53.19	54.09	52.56	53.73
1050	NASDAQ	AMBA	Mon, Dec 12, 2016	54.14	54.58	51.75	53.05
1049	NASDAQ	AMBA	Fri, Dec 9, 2016	55.79	56.22	54.27	54.46
1048	NASDAQ	AMBA	Thu, Dec 8, 2016	56.95	57.12	55.51	55.58
1047	NASDAQ	AMBA	Wed, Dec 7, 2016	57.00	57.64	55.79	56.67
1046	NASDAQ	AMBA	Tue, Dec 6, 2016	57.57	57.85	56.85	57.21
1045	NASDAQ	AMBA	Mon, Dec 5, 2016	54.63	57.48	54.53	57.06
1044	NASDAQ	AMBA	Fri, Dec 2, 2016	56.99	58.88	54.25	54.47
1043	NASDAQ	AMBA	Thu, Dec 1, 2016	61.46	61.86	59.15	61.39
1042	NASDAQ	AMBA	Wed, Nov 30, 2016	62.43	64.27	60.93	61.52
1041	NASDAQ	AMBA	Tue, Nov 29, 2016	62.88	64.05	61.26	62.59
1040	NASDAQ	AMBA	Mon, Nov 28, 2016	62.90	64.85	62.35	63.62
1039	NASDAQ	AMBA	Fri, Nov 25, 2016	65.01	65.30	62.72	63.31
1038	NASDAQ	AMBA	Wed, Nov 23, 2016	62.12	65.78	61.35	65.36
1037	NASDAQ	AMBA	Tue, Nov 22, 2016	62.12	63.32	61.60	62.28
1036	NASDAQ	AMBA	Mon, Nov 21, 2016	62.50	62.61	60.66	62.16
1035	NASDAQ	AMBA	Fri, Nov 18, 2016	62.50	62.50	61.08	61.88
1034	NASDAQ	AMBA	Thu, Nov 17, 2016	61.98	62.97	61.51	62.22
1033	NASDAQ	AMBA	Wed, Nov 16, 2016	62.15	62.74	60.72	61.75
1032	NASDAQ	AMBA	Tue, Nov 15, 2016	60.32	62.98	59.85	62.20
1031	NASDAQ	AMBA	Mon, Nov 14, 2016	60.67	61.08	58.25	60.04
1030	NASDAQ	AMBA	Fri, Nov 11, 2016	57.93	59.73	57.38	59.66
1029	NASDAQ	AMBA	Thu, Nov 10, 2016	57.85	58.65	55.62	57.51
1028	NASDAQ	AMBA	Wed, Nov 9, 2016	54.64	57.46	53.70	57.27
1027	NASDAQ	AMBA	Tue, Nov 8, 2016	58.41	58.62	56.37	56.94
1026	NASDAQ	AMBA	Mon, Nov 7, 2016	59.06	59.40	57.93	58.63
1025	NASDAQ	AMBA	Fri, Nov 4, 2016	55.01	59.34	54.30	57.91
1024	NASDAQ	AMBA	Thu, Nov 3, 2016	56.41	57.94	56.10	56.27
1023	NASDAQ	AMBA	Wed, Nov 2, 2016	60.72	60.99	56.77	56.80
1022	NASDAQ	AMBA	Tue, Nov 1, 2016	61.22	61.65	60.65	61.35
1021	NASDAQ	AMBA	Mon, Oct 31, 2016	61.45	61.80	60.53	61.37
1020	NASDAQ	AMBA	Fri, Oct 28, 2016	61.14	62.60	60.81	61.28
1019	NASDAQ	AMBA	Thu, Oct 27, 2016	63.20	63.50	61.26	61.39
1018	NASDAQ	AMBA	Wed, Oct 26, 2016	62.78	63.60	62.42	62.50
1017	NASDAQ	AMBA	Tue, Oct 25, 2016	63.20	65.14	62.56	62.74
1016	NASDAQ	AMBA	Mon, Oct 24, 2016	62.47	63.45	62.01	63.04
1015	NASDAQ	AMBA	Fri, Oct 21, 2016	62.23	63.19	61.75	62.44
1014	NASDAQ	AMBA	Thu, Oct 20, 2016	63.36	63.95	62.57	62.86
1013	NASDAQ	AMBA	Wed, Oct 19, 2016	64.84	64.87	63.52	63.59
1012	NASDAQ	AMBA	Tue, Oct 18, 2016	63.41	65.40	62.96	64.36
1011	NASDAQ	AMBA	Mon, Oct 17, 2016	62.96	63.83	62.70	62.74
1010	NASDAQ	AMBA	Fri, Oct 14, 2016	63.64	63.86	61.72	62.69
1009	NASDAQ	AMBA	Thu, Oct 13, 2016	61.73	64.41	60.36	63.20
1008	NASDAQ	AMBA	Wed, Oct 12, 2016	64.26	65.26	62.69	63.01
1007	NASDAQ	AMBA	Tue, Oct 11, 2016	69.09	69.09	63.88	63.91
1006	NASDAQ	AMBA	Mon, Oct 10, 2016	69.83	70.88	68.81	69.09
1005	NASDAQ	AMBA	Fri, Oct 7, 2016	71.60	71.60	69.20	69.84
1004	NASDAQ	AMBA	Thu, Oct 6, 2016	72.55	73.09	70.69	71.48
1003	NASDAQ	AMBA	Wed, Oct 5, 2016	73.17	73.85	72.54	72.54
1002	NASDAQ	AMBA	Tue, Oct 4, 2016	74.10	74.54	72.41	73.05
1001	NASDAQ	AMBA	Mon, Oct 3, 2016	73.66	74.95	73.10	73.91
1000	NASDAQ	AMBA	Fri, Sep 30, 2016	70.82	74.56	70.77	73.61
999	NASDAQ	AMBA	Thu, Sep 29, 2016	69.00	71.64	68.57	70.87
998	NASDAQ	AMBA	Wed, Sep 28, 2016	69.96	69.96	67.84	68.77
997	NASDAQ	AMBA	Tue, Sep 27, 2016	66.05	68.68	66.00	68.64
996	NASDAQ	AMBA	Mon, Sep 26, 2016	66.40	67.62	65.21	66.32
995	NASDAQ	AMBA	Fri, Sep 23, 2016	67.85	67.96	66.73	67.05
994	NASDAQ	AMBA	Thu, Sep 22, 2016	67.94	68.68	67.28	68.15
993	NASDAQ	AMBA	Wed, Sep 21, 2016	66.14	67.65	66.04	67.46
992	NASDAQ	AMBA	Tue, Sep 20, 2016	68.52	69.10	65.60	66.21
991	NASDAQ	AMBA	Mon, Sep 19, 2016	68.37	69.95	68.22	68.40
990	NASDAQ	AMBA	Fri, Sep 16, 2016	68.79	69.19	67.18	68.20
989	NASDAQ	AMBA	Thu, Sep 15, 2016	66.91	69.28	66.33	68.85
988	NASDAQ	AMBA	Wed, Sep 14, 2016	65.37	67.63	65.22	67.11
987	NASDAQ	AMBA	Tue, Sep 13, 2016	66.21	67.13	65.50	65.83
986	NASDAQ	AMBA	Mon, Sep 12, 2016	62.36	66.78	61.20	66.31
985	NASDAQ	AMBA	Fri, Sep 9, 2016	67.05	67.45	63.49	63.51
984	NASDAQ	AMBA	Thu, Sep 8, 2016	67.00	68.15	66.23	67.65
983	NASDAQ	AMBA	Wed, Sep 7, 2016	69.13	69.18	66.33	67.11
982	NASDAQ	AMBA	Tue, Sep 6, 2016	67.67	69.37	66.19	68.88
981	NASDAQ	AMBA	Fri, Sep 2, 2016	70.27	70.30	65.04	66.99
980	NASDAQ	AMBA	Thu, Sep 1, 2016	71.77	72.33	70.47	71.78
979	NASDAQ	AMBA	Wed, Aug 31, 2016	72.97	72.99	68.95	72.04
978	NASDAQ	AMBA	Tue, Aug 30, 2016	71.40	72.59	71.05	72.18
977	NASDAQ	AMBA	Mon, Aug 29, 2016	69.60	71.18	69.60	70.54
976	NASDAQ	AMBA	Fri, Aug 26, 2016	69.81	70.00	68.35	68.98
975	NASDAQ	AMBA	Thu, Aug 25, 2016	68.71	69.21	67.84	68.56
974	NASDAQ	AMBA	Wed, Aug 24, 2016	68.11	70.12	68.02	68.51
973	NASDAQ	AMBA	Tue, Aug 23, 2016	66.90	68.66	66.70	67.86
972	NASDAQ	AMBA	Mon, Aug 22, 2016	65.36	66.20	65.05	65.84
971	NASDAQ	AMBA	Fri, Aug 19, 2016	63.64	66.03	63.51	65.01
970	NASDAQ	AMBA	Thu, Aug 18, 2016	65.70	65.98	63.01	63.64
969	NASDAQ	AMBA	Wed, Aug 17, 2016	66.14	66.89	65.86	66.10
968	NASDAQ	AMBA	Tue, Aug 16, 2016	66.00	66.90	64.71	65.85
967	NASDAQ	AMBA	Mon, Aug 15, 2016	64.32	66.70	63.00	66.09
966	NASDAQ	AMBA	Fri, Aug 12, 2016	61.98	64.12	61.90	64.09
965	NASDAQ	AMBA	Thu, Aug 11, 2016	60.28	61.89	60.25	61.80
964	NASDAQ	AMBA	Wed, Aug 10, 2016	61.08	61.50	59.88	60.10
963	NASDAQ	AMBA	Tue, Aug 9, 2016	59.13	62.10	59.01	61.08
962	NASDAQ	AMBA	Mon, Aug 8, 2016	58.60	59.86	58.42	59.25
961	NASDAQ	AMBA	Fri, Aug 5, 2016	57.86	58.81	57.67	58.59
960	NASDAQ	AMBA	Thu, Aug 4, 2016	56.80	57.90	56.02	57.75
959	NASDAQ	AMBA	Wed, Aug 3, 2016	56.12	57.39	55.75	56.76
958	NASDAQ	AMBA	Tue, Aug 2, 2016	58.70	58.84	56.55	56.56
957	NASDAQ	AMBA	Mon, Aug 1, 2016	57.95	58.95	57.29	58.85
956	NASDAQ	AMBA	Fri, Jul 29, 2016	57.69	58.20	56.91	57.98
955	NASDAQ	AMBA	Thu, Jul 28, 2016	58.64	58.75	57.56	57.73
954	NASDAQ	AMBA	Wed, Jul 27, 2016	58.90	59.87	57.59	58.00
953	NASDAQ	AMBA	Tue, Jul 26, 2016	57.57	58.86	57.08	58.66
952	NASDAQ	AMBA	Mon, Jul 25, 2016	56.05	57.67	56.03	57.39
951	NASDAQ	AMBA	Fri, Jul 22, 2016	56.37	56.46	55.30	56.05
950	NASDAQ	AMBA	Thu, Jul 21, 2016	57.41	57.76	56.04	56.31
949	NASDAQ	AMBA	Wed, Jul 20, 2016	57.85	57.98	57.09	57.38
948	NASDAQ	AMBA	Tue, Jul 19, 2016	57.01	57.84	56.40	57.50
947	NASDAQ	AMBA	Mon, Jul 18, 2016	55.00	58.17	54.85	57.44
946	NASDAQ	AMBA	Fri, Jul 15, 2016	54.44	55.19	53.90	55.02
945	NASDAQ	AMBA	Thu, Jul 14, 2016	55.15	55.49	53.75	54.39
944	NASDAQ	AMBA	Wed, Jul 13, 2016	55.10	55.97	54.54	54.67
943	NASDAQ	AMBA	Tue, Jul 12, 2016	55.20	55.85	54.50	54.87
942	NASDAQ	AMBA	Mon, Jul 11, 2016	54.12	55.73	54.10	54.59
941	NASDAQ	AMBA	Fri, Jul 8, 2016	52.63	54.10	52.37	53.79
940	NASDAQ	AMBA	Thu, Jul 7, 2016	51.14	52.77	51.14	52.23
939	NASDAQ	AMBA	Wed, Jul 6, 2016	49.01	51.34	48.78	51.03
938	NASDAQ	AMBA	Tue, Jul 5, 2016	50.14	50.51	48.77	49.43
937	NASDAQ	AMBA	Fri, Jul 1, 2016	50.67	51.17	50.21	50.68
936	NASDAQ	AMBA	Thu, Jun 30, 2016	50.18	50.94	50.08	50.81
935	NASDAQ	AMBA	Wed, Jun 29, 2016	50.75	51.15	49.70	50.13
934	NASDAQ	AMBA	Tue, Jun 28, 2016	50.02	50.85	49.81	50.25
933	NASDAQ	AMBA	Mon, Jun 27, 2016	49.08	50.25	48.80	49.33
932	NASDAQ	AMBA	Fri, Jun 24, 2016	49.64	51.81	49.17	49.54
931	NASDAQ	AMBA	Thu, Jun 23, 2016	51.04	52.50	49.73	52.31
930	NASDAQ	AMBA	Wed, Jun 22, 2016	52.00	52.58	51.32	51.40
929	NASDAQ	AMBA	Tue, Jun 21, 2016	53.00	53.40	51.62	51.90
928	NASDAQ	AMBA	Mon, Jun 20, 2016	53.26	54.10	52.82	52.93
927	NASDAQ	AMBA	Fri, Jun 17, 2016	52.90	53.33	52.31	52.64
926	NASDAQ	AMBA	Thu, Jun 16, 2016	51.80	52.85	51.04	52.77
925	NASDAQ	AMBA	Wed, Jun 15, 2016	51.96	52.99	51.64	52.42
924	NASDAQ	AMBA	Tue, Jun 14, 2016	50.74	51.98	50.26	51.73
923	NASDAQ	AMBA	Mon, Jun 13, 2016	51.02	51.86	50.64	50.83
922	NASDAQ	AMBA	Fri, Jun 10, 2016	51.28	51.94	50.47	51.41
921	NASDAQ	AMBA	Thu, Jun 9, 2016	51.90	53.70	51.00	52.29
920	NASDAQ	AMBA	Wed, Jun 8, 2016	48.46	52.11	48.20	51.94
919	NASDAQ	AMBA	Tue, Jun 7, 2016	46.45	48.90	46.32	48.47
918	NASDAQ	AMBA	Mon, Jun 6, 2016	46.65	46.94	45.16	46.55
917	NASDAQ	AMBA	Fri, Jun 3, 2016	46.38	47.55	44.80	46.47
916	NASDAQ	AMBA	Thu, Jun 2, 2016	41.67	42.95	41.33	42.48
915	NASDAQ	AMBA	Wed, Jun 1, 2016	41.00	41.85	40.53	41.54
914	NASDAQ	AMBA	Tue, May 31, 2016	41.26	41.50	40.46	41.34
913	NASDAQ	AMBA	Fri, May 27, 2016	40.81	41.28	40.61	41.13
912	NASDAQ	AMBA	Thu, May 26, 2016	40.65	41.25	40.44	40.92
911	NASDAQ	AMBA	Wed, May 25, 2016	40.95	41.00	40.21	40.77
910	NASDAQ	AMBA	Tue, May 24, 2016	40.04	40.96	39.30	40.76
909	NASDAQ	AMBA	Mon, May 23, 2016	38.69	40.38	38.60	39.60
908	NASDAQ	AMBA	Fri, May 20, 2016	37.69	38.87	37.64	38.65
907	NASDAQ	AMBA	Thu, May 19, 2016	37.76	38.72	37.26	37.67
906	NASDAQ	AMBA	Wed, May 18, 2016	36.74	38.00	36.64	37.78
905	NASDAQ	AMBA	Tue, May 17, 2016	37.01	37.68	36.66	37.03
904	NASDAQ	AMBA	Mon, May 16, 2016	36.41	37.51	36.39	37.16
903	NASDAQ	AMBA	Fri, May 13, 2016	35.26	37.08	35.26	36.38
902	NASDAQ	AMBA	Thu, May 12, 2016	37.95	38.20	35.33	35.38
901	NASDAQ	AMBA	Wed, May 11, 2016	38.21	38.58	37.98	38.22
900	NASDAQ	AMBA	Tue, May 10, 2016	38.46	38.51	37.82	38.42
899	NASDAQ	AMBA	Mon, May 9, 2016	38.00	39.00	38.00	38.26
898	NASDAQ	AMBA	Fri, May 6, 2016	38.09	38.81	37.50	38.27
897	NASDAQ	AMBA	Thu, May 5, 2016	37.71	38.69	37.69	38.01
896	NASDAQ	AMBA	Wed, May 4, 2016	37.78	38.91	37.19	37.52
895	NASDAQ	AMBA	Tue, May 3, 2016	39.76	40.14	37.86	38.21
894	NASDAQ	AMBA	Mon, May 2, 2016	41.03	41.10	39.62	40.40
893	NASDAQ	AMBA	Fri, Apr 29, 2016	41.63	41.95	40.77	41.10
892	NASDAQ	AMBA	Thu, Apr 28, 2016	42.23	43.21	41.75	41.92
891	NASDAQ	AMBA	Wed, Apr 27, 2016	42.02	42.55	41.11	42.43
890	NASDAQ	AMBA	Tue, Apr 26, 2016	41.90	42.70	41.50	42.28
889	NASDAQ	AMBA	Mon, Apr 25, 2016	44.39	44.39	41.82	41.96
888	NASDAQ	AMBA	Fri, Apr 22, 2016	43.15	45.32	43.15	44.57
887	NASDAQ	AMBA	Thu, Apr 21, 2016	44.07	44.32	43.48	43.55
886	NASDAQ	AMBA	Wed, Apr 20, 2016	43.77	44.41	43.35	43.85
885	NASDAQ	AMBA	Tue, Apr 19, 2016	44.60	45.23	43.54	43.64
884	NASDAQ	AMBA	Mon, Apr 18, 2016	43.91	44.85	43.50	44.37
883	NASDAQ	AMBA	Fri, Apr 15, 2016	44.70	44.87	43.65	44.39
882	NASDAQ	AMBA	Thu, Apr 14, 2016	45.45	45.45	44.02	45.02
881	NASDAQ	AMBA	Wed, Apr 13, 2016	42.25	45.52	42.18	44.89
880	NASDAQ	AMBA	Tue, Apr 12, 2016	43.80	43.97	41.50	41.97
879	NASDAQ	AMBA	Mon, Apr 11, 2016	43.99	45.02	43.50	43.64
878	NASDAQ	AMBA	Fri, Apr 8, 2016	44.77	45.10	43.90	44.02
877	NASDAQ	AMBA	Thu, Apr 7, 2016	45.68	46.44	44.27	44.61
876	NASDAQ	AMBA	Wed, Apr 6, 2016	44.28	44.87	43.88	44.58
875	NASDAQ	AMBA	Tue, Apr 5, 2016	44.24	44.24	44.24	44.31
874	NASDAQ	AMBA	Mon, Apr 4, 2016	43.66	45.15	43.21	44.24
873	NASDAQ	AMBA	Fri, Apr 1, 2016	44.30	45.40	43.43	44.42
872	NASDAQ	AMBA	Thu, Mar 31, 2016	44.01	45.50	43.85	44.28
871	NASDAQ	AMBA	Wed, Mar 30, 2016	45.00	46.22	43.76	44.28
870	NASDAQ	AMBA	Tue, Mar 29, 2016	43.50	44.86	42.58	44.50
869	NASDAQ	AMBA	Mon, Mar 28, 2016	41.00	41.66	40.35	40.71
868	NASDAQ	AMBA	Thu, Mar 24, 2016	39.94	39.94	39.94	40.79
867	NASDAQ	AMBA	Wed, Mar 23, 2016	41.32	41.90	39.90	39.94
866	NASDAQ	AMBA	Tue, Mar 22, 2016	39.00	41.41	38.82	40.75
865	NASDAQ	AMBA	Mon, Mar 21, 2016	39.18	40.20	38.75	39.15
864	NASDAQ	AMBA	Fri, Mar 18, 2016	39.41	40.40	38.52	39.92
863	NASDAQ	AMBA	Thu, Mar 17, 2016	37.95	39.08	37.29	38.99
862	NASDAQ	AMBA	Wed, Mar 16, 2016	37.08	37.79	36.66	37.61
861	NASDAQ	AMBA	Tue, Mar 15, 2016	39.46	39.89	37.44	37.67
860	NASDAQ	AMBA	Mon, Mar 14, 2016	39.14	40.92	38.80	40.26
859	NASDAQ	AMBA	Fri, Mar 11, 2016	38.65	39.50	37.70	39.20
858	NASDAQ	AMBA	Thu, Mar 10, 2016	39.75	40.08	37.94	39.41
857	NASDAQ	AMBA	Wed, Mar 9, 2016	38.55	40.25	38.11	39.39
856	NASDAQ	AMBA	Tue, Mar 8, 2016	40.90	41.40	37.76	37.89
855	NASDAQ	AMBA	Mon, Mar 7, 2016	41.56	42.59	40.80	41.36
854	NASDAQ	AMBA	Fri, Mar 4, 2016	42.95	43.00	42.75	42.11
853	NASDAQ	AMBA	Thu, Mar 3, 2016	45.61	47.26	44.82	46.24
852	NASDAQ	AMBA	Wed, Mar 2, 2016	45.91	46.22	44.59	45.26
851	NASDAQ	AMBA	Tue, Mar 1, 2016	46.40	46.40	46.40	45.94
850	NASDAQ	AMBA	Mon, Feb 29, 2016	44.50	47.16	43.84	44.08
849	NASDAQ	AMBA	Fri, Feb 26, 2016	43.58	43.58	43.58	44.08
848	NASDAQ	AMBA	Thu, Feb 25, 2016	45.41	45.50	43.13	43.58
847	NASDAQ	AMBA	Wed, Feb 24, 2016	43.00	45.63	42.69	45.06
846	NASDAQ	AMBA	Tue, Feb 23, 2016	44.00	44.14	42.84	43.42
845	NASDAQ	AMBA	Mon, Feb 22, 2016	42.85	44.57	42.70	44.31
844	NASDAQ	AMBA	Fri, Feb 19, 2016	41.94	43.23	40.55	42.59
843	NASDAQ	AMBA	Thu, Feb 18, 2016	42.25	43.25	40.11	42.44
842	NASDAQ	AMBA	Wed, Feb 17, 2016	42.27	44.75	42.03	42.84
841	NASDAQ	AMBA	Tue, Feb 16, 2016	39.69	42.00	39.69	41.73
840	NASDAQ	AMBA	Fri, Feb 12, 2016	37.07	39.33	36.59	39.07
839	NASDAQ	AMBA	Thu, Feb 11, 2016	35.46	36.93	34.70	36.30
838	NASDAQ	AMBA	Wed, Feb 10, 2016	35.05	37.89	34.08	36.45
837	NASDAQ	AMBA	Tue, Feb 9, 2016	33.99	36.66	33.43	34.64
836	NASDAQ	AMBA	Mon, Feb 8, 2016	36.12	36.40	33.39	35.04
835	NASDAQ	AMBA	Fri, Feb 5, 2016	39.02	39.32	37.32	37.43
834	NASDAQ	AMBA	Thu, Feb 4, 2016	37.70	41.27	37.45	39.35
833	NASDAQ	AMBA	Wed, Feb 3, 2016	37.24	37.58	35.63	37.43
832	NASDAQ	AMBA	Tue, Feb 2, 2016	37.88	38.27	36.36	36.86
831	NASDAQ	AMBA	Mon, Feb 1, 2016	39.00	39.16	37.16	38.20
830	NASDAQ	AMBA	Fri, Jan 29, 2016	37.50	39.83	37.42	39.68
829	NASDAQ	AMBA	Thu, Jan 28, 2016	36.95	38.50	36.51	37.41
828	NASDAQ	AMBA	Wed, Jan 27, 2016	37.17	37.67	36.15	36.43
827	NASDAQ	AMBA	Tue, Jan 26, 2016	37.16	37.88	36.90	37.22
826	NASDAQ	AMBA	Mon, Jan 25, 2016	37.84	39.11	36.98	37.08
825	NASDAQ	AMBA	Fri, Jan 22, 2016	38.38	39.50	37.77	38.21
824	NASDAQ	AMBA	Thu, Jan 21, 2016	39.73	39.75	36.85	37.33
823	NASDAQ	AMBA	Wed, Jan 20, 2016	35.27	40.55	34.60	39.33
822	NASDAQ	AMBA	Tue, Jan 19, 2016	39.88	40.43	36.26	37.07
821	NASDAQ	AMBA	Fri, Jan 15, 2016	39.09	42.52	38.75	39.55
820	NASDAQ	AMBA	Thu, Jan 14, 2016	40.38	42.36	37.55	41.93
819	NASDAQ	AMBA	Wed, Jan 13, 2016	45.15	45.51	44.01	44.59
818	NASDAQ	AMBA	Tue, Jan 12, 2016	43.95	45.26	42.80	44.50
817	NASDAQ	AMBA	Mon, Jan 11, 2016	45.36	46.17	40.22	42.57
816	NASDAQ	AMBA	Fri, Jan 8, 2016	51.51	52.57	44.61	45.00
815	NASDAQ	AMBA	Thu, Jan 7, 2016	53.11	54.43	49.83	50.34
814	NASDAQ	AMBA	Wed, Jan 6, 2016	53.65	56.20	53.60	55.41
813	NASDAQ	AMBA	Tue, Jan 5, 2016	56.56	57.62	53.80	54.57
812	NASDAQ	AMBA	Mon, Jan 4, 2016	54.45	55.74	52.05	54.14
811	NASDAQ	AMBA	Thu, Dec 31, 2015	56.47	57.18	55.66	55.74
810	NASDAQ	AMBA	Wed, Dec 30, 2015	57.40	58.36	56.50	56.63
809	NASDAQ	AMBA	Tue, Dec 29, 2015	58.65	58.97	56.79	57.76
808	NASDAQ	AMBA	Mon, Dec 28, 2015	58.60	59.60	58.11	58.39
807	NASDAQ	AMBA	Thu, Dec 24, 2015	59.54	60.09	58.15	58.58
806	NASDAQ	AMBA	Wed, Dec 23, 2015	59.26	60.48	58.28	59.63
805	NASDAQ	AMBA	Tue, Dec 22, 2015	58.52	59.75	56.63	57.69
804	NASDAQ	AMBA	Mon, Dec 21, 2015	57.61	59.97	57.58	58.52
803	NASDAQ	AMBA	Fri, Dec 18, 2015	56.48	58.38	55.88	57.57
802	NASDAQ	AMBA	Thu, Dec 17, 2015	57.27	59.73	56.21	56.59
801	NASDAQ	AMBA	Wed, Dec 16, 2015	58.17	58.25	56.00	56.85
800	NASDAQ	AMBA	Tue, Dec 15, 2015	56.65	57.85	55.65	57.54
799	NASDAQ	AMBA	Mon, Dec 14, 2015	57.00	57.70	55.00	56.33
798	NASDAQ	AMBA	Fri, Dec 11, 2015	58.21	59.94	57.40	57.63
797	NASDAQ	AMBA	Thu, Dec 10, 2015	56.61	60.08	56.25	59.00
796	NASDAQ	AMBA	Wed, Dec 9, 2015	56.40	57.79	55.52	55.99
795	NASDAQ	AMBA	Tue, Dec 8, 2015	53.88	57.03	53.50	56.47
794	NASDAQ	AMBA	Mon, Dec 7, 2015	55.71	57.86	54.44	54.55
793	NASDAQ	AMBA	Fri, Dec 4, 2015	54.69	61.16	53.75	56.93
792	NASDAQ	AMBA	Thu, Dec 3, 2015	61.49	61.75	56.31	57.88
791	NASDAQ	AMBA	Wed, Dec 2, 2015	60.65	62.00	59.01	60.46
790	NASDAQ	AMBA	Tue, Dec 1, 2015	63.50	64.95	58.84	59.71
789	NASDAQ	AMBA	Mon, Nov 30, 2015	59.00	64.27	58.90	62.81
788	NASDAQ	AMBA	Fri, Nov 27, 2015	58.80	58.87	57.13	58.47
787	NASDAQ	AMBA	Wed, Nov 25, 2015	56.51	58.90	56.51	58.27
786	NASDAQ	AMBA	Tue, Nov 24, 2015	54.70	56.83	54.02	56.32
785	NASDAQ	AMBA	Mon, Nov 23, 2015	59.10	59.68	54.40	54.85
784	NASDAQ	AMBA	Fri, Nov 20, 2015	55.65	60.60	55.60	58.47
783	NASDAQ	AMBA	Thu, Nov 19, 2015	53.70	55.57	52.66	54.98
782	NASDAQ	AMBA	Wed, Nov 18, 2015	51.35	53.58	50.68	53.42
781	NASDAQ	AMBA	Tue, Nov 17, 2015	51.40	53.81	51.03	52.76
780	NASDAQ	AMBA	Mon, Nov 16, 2015	50.18	52.25	49.62	50.85
779	NASDAQ	AMBA	Fri, Nov 13, 2015	51.84	52.20	49.45	50.35
778	NASDAQ	AMBA	Thu, Nov 12, 2015	55.00	55.17	52.29	52.39
777	NASDAQ	AMBA	Wed, Nov 11, 2015	56.79	57.24	55.19	55.35
776	NASDAQ	AMBA	Tue, Nov 10, 2015	57.91	57.91	55.98	56.63
775	NASDAQ	AMBA	Mon, Nov 9, 2015	54.45	57.90	54.45	56.91
774	NASDAQ	AMBA	Fri, Nov 6, 2015	54.92	55.15	53.28	54.31
773	NASDAQ	AMBA	Thu, Nov 5, 2015	57.38	58.20	53.37	54.78
772	NASDAQ	AMBA	Wed, Nov 4, 2015	58.48	60.35	55.75	57.02
771	NASDAQ	AMBA	Tue, Nov 3, 2015	52.55	60.89	52.30	56.96
770	NASDAQ	AMBA	Mon, Nov 2, 2015	49.87	52.00	48.76	51.84
769	NASDAQ	AMBA	Fri, Oct 30, 2015	50.54	51.30	49.00	49.44
768	NASDAQ	AMBA	Thu, Oct 29, 2015	52.87	54.30	50.28	50.38
767	NASDAQ	AMBA	Wed, Oct 28, 2015	54.58	57.09	53.90	56.50
766	NASDAQ	AMBA	Tue, Oct 27, 2015	51.70	54.90	51.05	54.21
765	NASDAQ	AMBA	Mon, Oct 26, 2015	53.50	53.55	50.89	52.17
764	NASDAQ	AMBA	Fri, Oct 23, 2015	53.12	55.20	52.27	53.24
763	NASDAQ	AMBA	Thu, Oct 22, 2015	54.06	54.62	51.50	52.00
762	NASDAQ	AMBA	Wed, Oct 21, 2015	57.18	57.75	52.49	53.62
761	NASDAQ	AMBA	Tue, Oct 20, 2015	57.70	58.77	56.41	56.82
760	NASDAQ	AMBA	Mon, Oct 19, 2015	56.81	58.65	55.63	57.27
759	NASDAQ	AMBA	Fri, Oct 16, 2015	57.13	58.38	56.21	56.39
758	NASDAQ	AMBA	Thu, Oct 15, 2015	55.66	57.94	55.51	57.24
757	NASDAQ	AMBA	Wed, Oct 14, 2015	55.99	57.05	54.80	55.59
756	NASDAQ	AMBA	Tue, Oct 13, 2015	56.80	58.63	56.13	56.37
755	NASDAQ	AMBA	Mon, Oct 12, 2015	57.37	57.97	56.60	57.48
754	NASDAQ	AMBA	Fri, Oct 9, 2015	56.90	59.96	56.51	57.17
753	NASDAQ	AMBA	Thu, Oct 8, 2015	61.11	61.22	55.01	56.16
752	NASDAQ	AMBA	Wed, Oct 7, 2015	61.95	62.67	59.69	61.81
751	NASDAQ	AMBA	Tue, Oct 6, 2015	60.30	62.72	60.16	61.69
750	NASDAQ	AMBA	Mon, Oct 5, 2015	59.25	61.83	58.76	60.26
749	NASDAQ	AMBA	Fri, Oct 2, 2015	56.92	58.95	56.08	58.92
748	NASDAQ	AMBA	Thu, Oct 1, 2015	57.70	58.10	56.06	57.93
747	NASDAQ	AMBA	Wed, Sep 30, 2015	56.95	58.35	56.41	57.79
746	NASDAQ	AMBA	Tue, Sep 29, 2015	54.80	58.06	53.76	55.63
745	NASDAQ	AMBA	Mon, Sep 28, 2015	57.66	58.42	54.67	55.04
744	NASDAQ	AMBA	Fri, Sep 25, 2015	64.80	65.40	58.23	58.36
743	NASDAQ	AMBA	Thu, Sep 24, 2015	61.62	64.07	60.15	63.90
742	NASDAQ	AMBA	Wed, Sep 23, 2015	66.92	67.99	62.25	62.59
741	NASDAQ	AMBA	Tue, Sep 22, 2015	65.00	68.43	64.06	66.80
740	NASDAQ	AMBA	Mon, Sep 21, 2015	70.10	70.50	65.81	66.94
739	NASDAQ	AMBA	Fri, Sep 18, 2015	72.76	72.76	69.81	71.46
738	NASDAQ	AMBA	Thu, Sep 17, 2015	70.23	75.53	70.17	73.68
737	NASDAQ	AMBA	Wed, Sep 16, 2015	71.67	72.94	68.85	70.82
736	NASDAQ	AMBA	Tue, Sep 15, 2015	67.88	71.98	66.84	71.36
735	NASDAQ	AMBA	Mon, Sep 14, 2015	64.80	69.70	64.76	66.83
734	NASDAQ	AMBA	Fri, Sep 11, 2015	68.88	70.00	63.55	64.41
733	NASDAQ	AMBA	Thu, Sep 10, 2015	69.01	71.63	68.05	70.19
732	NASDAQ	AMBA	Wed, Sep 9, 2015	73.74	74.21	67.86	68.47
731	NASDAQ	AMBA	Tue, Sep 8, 2015	74.54	75.47	71.11	72.87
730	NASDAQ	AMBA	Fri, Sep 4, 2015	70.20	74.90	69.01	73.24
729	NASDAQ	AMBA	Thu, Sep 3, 2015	80.11	80.42	73.06	73.15
728	NASDAQ	AMBA	Wed, Sep 2, 2015	82.60	83.25	75.01	81.98
727	NASDAQ	AMBA	Tue, Sep 1, 2015	90.78	93.48	88.17	89.61
726	NASDAQ	AMBA	Mon, Aug 31, 2015	96.99	99.35	93.65	95.63
725	NASDAQ	AMBA	Fri, Aug 28, 2015	89.95	96.88	89.75	96.31
724	NASDAQ	AMBA	Thu, Aug 27, 2015	93.41	94.40	89.25	90.82
723	NASDAQ	AMBA	Wed, Aug 26, 2015	89.50	90.97	83.81	89.46
722	NASDAQ	AMBA	Tue, Aug 25, 2015	94.90	95.00	86.50	87.00
721	NASDAQ	AMBA	Mon, Aug 24, 2015	75.00	94.00	71.00	87.58
720	NASDAQ	AMBA	Fri, Aug 21, 2015	93.00	93.00	86.28	89.76
719	NASDAQ	AMBA	Thu, Aug 20, 2015	102.02	104.00	96.66	97.04
718	NASDAQ	AMBA	Wed, Aug 19, 2015	103.81	106.13	100.63	104.64
717	NASDAQ	AMBA	Tue, Aug 18, 2015	107.66	108.97	104.95	105.32
716	NASDAQ	AMBA	Mon, Aug 17, 2015	107.66	109.71	106.53	108.72
715	NASDAQ	AMBA	Fri, Aug 14, 2015	109.51	110.75	107.07	108.62
714	NASDAQ	AMBA	Thu, Aug 13, 2015	111.50	111.70	108.17	109.16
713	NASDAQ	AMBA	Wed, Aug 12, 2015	110.00	112.30	104.26	110.05
712	NASDAQ	AMBA	Tue, Aug 11, 2015	117.27	118.80	110.50	112.94
711	NASDAQ	AMBA	Mon, Aug 10, 2015	116.25	119.99	114.50	118.21
710	NASDAQ	AMBA	Fri, Aug 7, 2015	113.83	114.99	111.29	114.98
709	NASDAQ	AMBA	Thu, Aug 6, 2015	114.46	115.97	110.51	113.28
708	NASDAQ	AMBA	Wed, Aug 5, 2015	115.89	116.73	114.05	115.05
707	NASDAQ	AMBA	Tue, Aug 4, 2015	112.30	115.20	110.17	114.65
706	NASDAQ	AMBA	Mon, Aug 3, 2015	116.00	117.70	112.45	113.10
705	NASDAQ	AMBA	Fri, Jul 31, 2015	116.63	119.64	114.84	115.87
704	NASDAQ	AMBA	Thu, Jul 30, 2015	117.01	117.23	114.50	115.80
703	NASDAQ	AMBA	Wed, Jul 29, 2015	119.96	120.46	115.50	117.72
702	NASDAQ	AMBA	Tue, Jul 28, 2015	122.00	123.57	117.11	119.26
701	NASDAQ	AMBA	Mon, Jul 27, 2015	120.00	122.39	114.17	119.45
700	NASDAQ	AMBA	Fri, Jul 24, 2015	126.23	128.50	123.01	124.23
699	NASDAQ	AMBA	Thu, Jul 23, 2015	124.72	129.19	122.22	122.99
698	NASDAQ	AMBA	Wed, Jul 22, 2015	118.64	123.99	115.25	122.50
697	NASDAQ	AMBA	Tue, Jul 21, 2015	119.24	119.86	115.10	118.18
696	NASDAQ	AMBA	Mon, Jul 20, 2015	112.50	119.80	112.35	117.72
695	NASDAQ	AMBA	Fri, Jul 17, 2015	108.38	111.20	107.52	111.12
694	NASDAQ	AMBA	Thu, Jul 16, 2015	108.11	109.30	106.22	108.17
693	NASDAQ	AMBA	Wed, Jul 15, 2015	108.90	111.50	105.06	106.21
692	NASDAQ	AMBA	Tue, Jul 14, 2015	101.00	107.49	99.69	107.48
691	NASDAQ	AMBA	Mon, Jul 13, 2015	100.49	101.00	97.82	99.15
690	NASDAQ	AMBA	Fri, Jul 10, 2015	98.39	99.73	97.02	99.61
689	NASDAQ	AMBA	Thu, Jul 9, 2015	99.46	99.90	96.66	96.75
688	NASDAQ	AMBA	Wed, Jul 8, 2015	99.00	99.99	96.06	97.45
687	NASDAQ	AMBA	Tue, Jul 7, 2015	102.84	102.84	96.42	100.86
686	NASDAQ	AMBA	Mon, Jul 6, 2015	98.66	102.90	98.13	101.91
685	NASDAQ	AMBA	Thu, Jul 2, 2015	103.05	103.54	99.38	101.21
684	NASDAQ	AMBA	Wed, Jul 1, 2015	104.87	105.50	101.42	101.88
683	NASDAQ	AMBA	Tue, Jun 30, 2015	102.34	104.00	100.57	102.69
682	NASDAQ	AMBA	Mon, Jun 29, 2015	97.70	103.70	96.00	100.81
681	NASDAQ	AMBA	Fri, Jun 26, 2015	106.67	108.00	101.50	101.57
680	NASDAQ	AMBA	Thu, Jun 25, 2015	103.70	105.94	102.50	104.73
679	NASDAQ	AMBA	Wed, Jun 24, 2015	100.20	102.62	98.53	101.60
678	NASDAQ	AMBA	Tue, Jun 23, 2015	98.27	104.36	98.20	102.30
677	NASDAQ	AMBA	Mon, Jun 22, 2015	112.61	113.49	93.06	94.36
676	NASDAQ	AMBA	Fri, Jun 19, 2015	127.12	127.12	117.91	119.35
675	NASDAQ	AMBA	Thu, Jun 18, 2015	123.95	128.06	122.23	126.70
674	NASDAQ	AMBA	Wed, Jun 17, 2015	118.00	123.48	115.55	122.23
673	NASDAQ	AMBA	Tue, Jun 16, 2015	118.00	119.59	116.01	117.85
672	NASDAQ	AMBA	Mon, Jun 15, 2015	116.38	120.77	116.01	117.49
671	NASDAQ	AMBA	Fri, Jun 12, 2015	110.41	120.00	109.61	118.16
670	NASDAQ	AMBA	Thu, Jun 11, 2015	111.99	113.45	108.60	111.50
669	NASDAQ	AMBA	Wed, Jun 10, 2015	113.00	115.16	109.51	112.94
668	NASDAQ	AMBA	Tue, Jun 9, 2015	111.40	114.72	108.26	114.04
667	NASDAQ	AMBA	Mon, Jun 8, 2015	103.91	111.88	103.44	108.75
666	NASDAQ	AMBA	Fri, Jun 5, 2015	100.00	104.12	98.30	103.33
665	NASDAQ	AMBA	Thu, Jun 4, 2015	96.39	100.84	95.66	100.37
664	NASDAQ	AMBA	Wed, Jun 3, 2015	95.16	99.08	94.30	95.66
663	NASDAQ	AMBA	Tue, Jun 2, 2015	95.31	95.00	90.65	92.21
662	NASDAQ	AMBA	Mon, Jun 1, 2015	90.97	95.67	90.27	94.52
661	NASDAQ	AMBA	Fri, May 29, 2015	90.50	91.84	88.61	90.21
660	NASDAQ	AMBA	Thu, May 28, 2015	90.07	91.27	87.77	88.96
659	NASDAQ	AMBA	Wed, May 27, 2015	88.00	90.77	87.63	89.88
658	NASDAQ	AMBA	Tue, May 26, 2015	83.90	87.25	83.18	87.20
657	NASDAQ	AMBA	Fri, May 22, 2015	83.34	85.68	83.34	83.68
656	NASDAQ	AMBA	Thu, May 21, 2015	86.26	86.34	82.70	83.29
655	NASDAQ	AMBA	Wed, May 20, 2015	83.88	86.75	82.92	86.25
654	NASDAQ	AMBA	Tue, May 19, 2015	81.39	84.48	81.36	83.58
653	NASDAQ	AMBA	Mon, May 18, 2015	79.86	81.69	78.51	81.43
652	NASDAQ	AMBA	Fri, May 15, 2015	75.95	79.97	75.60	79.86
651	NASDAQ	AMBA	Thu, May 14, 2015	73.50	75.95	73.34	75.90
650	NASDAQ	AMBA	Wed, May 13, 2015	72.90	73.90	72.69	73.11
649	NASDAQ	AMBA	Tue, May 12, 2015	71.14	73.30	70.39	72.90
648	NASDAQ	AMBA	Mon, May 11, 2015	71.98	73.48	71.34	71.84
647	NASDAQ	AMBA	Fri, May 8, 2015	73.64	74.55	71.50	72.07
646	NASDAQ	AMBA	Thu, May 7, 2015	73.00	74.70	72.30	73.28
645	NASDAQ	AMBA	Wed, May 6, 2015	72.50	73.64	71.60	73.47
644	NASDAQ	AMBA	Tue, May 5, 2015	74.96	75.14	71.81	72.52
643	NASDAQ	AMBA	Mon, May 4, 2015	76.44	77.80	75.20	75.40
642	NASDAQ	AMBA	Fri, May 1, 2015	73.34	76.14	73.31	76.05
641	NASDAQ	AMBA	Thu, Apr 30, 2015	75.18	75.36	72.31	73.15
640	NASDAQ	AMBA	Wed, Apr 29, 2015	74.02	76.20	73.24	75.37
639	NASDAQ	AMBA	Tue, Apr 28, 2015	70.42	72.17	68.30	72.01
638	NASDAQ	AMBA	Mon, Apr 27, 2015	71.34	73.12	70.31	70.63
637	NASDAQ	AMBA	Fri, Apr 24, 2015	73.14	73.77	70.29	72.13
636	NASDAQ	AMBA	Thu, Apr 23, 2015	74.16	74.61	73.18	73.45
635	NASDAQ	AMBA	Wed, Apr 22, 2015	74.47	75.50	73.65	74.57
634	NASDAQ	AMBA	Tue, Apr 21, 2015	75.00	75.40	73.34	74.39
633	NASDAQ	AMBA	Mon, Apr 20, 2015	73.00	75.36	72.98	74.56
632	NASDAQ	AMBA	Fri, Apr 17, 2015	73.71	74.50	71.80	72.84
631	NASDAQ	AMBA	Thu, Apr 16, 2015	74.55	75.62	74.24	74.60
630	NASDAQ	AMBA	Wed, Apr 15, 2015	75.32	75.95	74.02	74.67
629	NASDAQ	AMBA	Tue, Apr 14, 2015	75.17	76.20	74.53	74.87
628	NASDAQ	AMBA	Mon, Apr 13, 2015	76.09	76.99	74.79	75.26
627	NASDAQ	AMBA	Fri, Apr 10, 2015	75.07	76.95	75.03	75.80
626	NASDAQ	AMBA	Thu, Apr 9, 2015	74.90	75.45	73.66	75.21
625	NASDAQ	AMBA	Wed, Apr 8, 2015	73.20	74.99	73.12	74.38
624	NASDAQ	AMBA	Tue, Apr 7, 2015	74.01	74.95	72.75	72.81
623	NASDAQ	AMBA	Mon, Apr 6, 2015	73.72	74.97	73.01	73.66
622	NASDAQ	AMBA	Thu, Apr 2, 2015	74.15	75.84	73.70	74.00
621	NASDAQ	AMBA	Wed, Apr 1, 2015	74.73	74.89	71.70	73.97
620	NASDAQ	AMBA	Tue, Mar 31, 2015	74.23	77.39	73.81	75.71
619	NASDAQ	AMBA	Mon, Mar 30, 2015	71.42	74.74	71.40	74.61
618	NASDAQ	AMBA	Fri, Mar 27, 2015	68.36	70.90	68.21	70.35
617	NASDAQ	AMBA	Thu, Mar 26, 2015	67.90	70.09	64.55	68.51
616	NASDAQ	AMBA	Wed, Mar 25, 2015	72.94	73.25	68.16	69.56
615	NASDAQ	AMBA	Tue, Mar 24, 2015	72.81	73.47	71.76	72.72
614	NASDAQ	AMBA	Mon, Mar 23, 2015	72.50	73.50	71.26	72.25
613	NASDAQ	AMBA	Fri, Mar 20, 2015	69.41	73.00	69.41	72.39
612	NASDAQ	AMBA	Thu, Mar 19, 2015	68.23	69.48	67.85	69.25
611	NASDAQ	AMBA	Wed, Mar 18, 2015	67.67	68.60	66.67	68.48
610	NASDAQ	AMBA	Tue, Mar 17, 2015	69.27	69.27	67.34	67.81
609	NASDAQ	AMBA	Mon, Mar 16, 2015	68.85	69.92	68.76	69.27
608	NASDAQ	AMBA	Fri, Mar 13, 2015	67.30	68.45	67.02	68.44
607	NASDAQ	AMBA	Thu, Mar 12, 2015	67.56	69.25	67.25	67.52
606	NASDAQ	AMBA	Wed, Mar 11, 2015	66.57	68.00	66.05	67.62
605	NASDAQ	AMBA	Tue, Mar 10, 2015	65.39	67.00	64.50	66.66
604	NASDAQ	AMBA	Mon, Mar 9, 2015	64.59	66.95	64.33	66.31
603	NASDAQ	AMBA	Fri, Mar 6, 2015	65.24	65.37	63.22	64.22
602	NASDAQ	AMBA	Thu, Mar 5, 2015	67.76	67.83	64.08	64.39
601	NASDAQ	AMBA	Wed, Mar 4, 2015	66.97	68.50	64.30	67.49
600	NASDAQ	AMBA	Tue, Mar 3, 2015	62.00	63.20	58.77	63.05
599	NASDAQ	AMBA	Mon, Mar 2, 2015	58.25	61.69	58.05	61.65
598	NASDAQ	AMBA	Fri, Feb 27, 2015	58.00	59.91	57.34	57.39
597	NASDAQ	AMBA	Thu, Feb 26, 2015	57.50	58.11	57.00	58.01
596	NASDAQ	AMBA	Wed, Feb 25, 2015	57.70	57.99	55.68	56.64
595	NASDAQ	AMBA	Tue, Feb 24, 2015	55.00	58.41	54.95	57.70
594	NASDAQ	AMBA	Mon, Feb 23, 2015	51.70	54.91	51.60	54.91
593	NASDAQ	AMBA	Fri, Feb 20, 2015	51.20	52.00	50.81	51.75
592	NASDAQ	AMBA	Thu, Feb 19, 2015	52.05	52.27	51.00	51.37
591	NASDAQ	AMBA	Wed, Feb 18, 2015	52.74	52.83	50.60	51.68
590	NASDAQ	AMBA	Tue, Feb 17, 2015	50.01	53.45	48.50	52.65
589	NASDAQ	AMBA	Fri, Feb 13, 2015	55.17	55.54	50.00	50.71
588	NASDAQ	AMBA	Thu, Feb 12, 2015	55.25	55.75	54.05	55.17
587	NASDAQ	AMBA	Wed, Feb 11, 2015	56.43	56.88	54.80	54.84
586	NASDAQ	AMBA	Tue, Feb 10, 2015	56.43	56.52	54.81	56.25
585	NASDAQ	AMBA	Mon, Feb 9, 2015	56.14	56.39	54.75	55.58
584	NASDAQ	AMBA	Fri, Feb 6, 2015	56.76	57.69	55.25	56.02
583	NASDAQ	AMBA	Thu, Feb 5, 2015	56.53	59.99	56.08	59.21
582	NASDAQ	AMBA	Wed, Feb 4, 2015	56.22	57.14	55.51	56.52
581	NASDAQ	AMBA	Tue, Feb 3, 2015	56.70	57.78	55.45	56.72
580	NASDAQ	AMBA	Mon, Feb 2, 2015	55.50	57.25	54.32	56.61
579	NASDAQ	AMBA	Fri, Jan 30, 2015	56.11	57.92	55.00	55.31
578	NASDAQ	AMBA	Thu, Jan 29, 2015	56.94	57.80	54.60	56.68
577	NASDAQ	AMBA	Wed, Jan 28, 2015	58.75	59.11	56.91	57.00
576	NASDAQ	AMBA	Tue, Jan 27, 2015	56.00	58.83	55.75	57.82
575	NASDAQ	AMBA	Mon, Jan 26, 2015	56.77	58.40	55.92	57.84
574	NASDAQ	AMBA	Fri, Jan 23, 2015	57.99	57.99	54.90	56.48
573	NASDAQ	AMBA	Thu, Jan 22, 2015	59.47	59.69	56.58	58.40
572	NASDAQ	AMBA	Wed, Jan 21, 2015	59.48	60.44	57.91	59.11
571	NASDAQ	AMBA	Tue, Jan 20, 2015	58.00	59.99	56.25	59.22
570	NASDAQ	AMBA	Fri, Jan 16, 2015	53.40	56.64	53.38	56.46
569	NASDAQ	AMBA	Thu, Jan 15, 2015	58.43	59.13	53.50	53.61
568	NASDAQ	AMBA	Wed, Jan 14, 2015	57.00	59.20	55.10	57.95
567	NASDAQ	AMBA	Tue, Jan 13, 2015	62.48	63.20	59.31	60.27
566	NASDAQ	AMBA	Mon, Jan 12, 2015	62.89	62.90	60.77	61.90
565	NASDAQ	AMBA	Fri, Jan 9, 2015	60.10	62.82	59.59	61.83
564	NASDAQ	AMBA	Thu, Jan 8, 2015	59.15	60.00	57.20	60.00
563	NASDAQ	AMBA	Wed, Jan 7, 2015	53.90	60.00	53.90	60.00
562	NASDAQ	AMBA	Tue, Jan 6, 2015	51.52	53.00	50.05	52.88
561	NASDAQ	AMBA	Mon, Jan 5, 2015	51.09	52.11	50.24	50.67
560	NASDAQ	AMBA	Fri, Jan 2, 2015	52.00	52.45	48.87	51.02
559	NASDAQ	AMBA	Wed, Dec 31, 2014	52.75	53.25	50.66	50.72
558	NASDAQ	AMBA	Tue, Dec 30, 2014	53.80	55.45	52.25	52.40
557	NASDAQ	AMBA	Mon, Dec 29, 2014	52.92	54.47	52.00	54.04
556	NASDAQ	AMBA	Fri, Dec 26, 2014	52.95	56.01	52.53	55.94
555	NASDAQ	AMBA	Wed, Dec 24, 2014	51.50	52.17	51.00	52.05
554	NASDAQ	AMBA	Tue, Dec 23, 2014	51.96	52.80	50.91	51.33
553	NASDAQ	AMBA	Mon, Dec 22, 2014	47.83	51.71	47.63	50.79
552	NASDAQ	AMBA	Fri, Dec 19, 2014	49.68	49.50	47.20	47.85
551	NASDAQ	AMBA	Thu, Dec 18, 2014	48.18	50.19	47.41	48.56
550	NASDAQ	AMBA	Wed, Dec 17, 2014	45.96	47.13	45.20	46.72
549	NASDAQ	AMBA	Tue, Dec 16, 2014	45.52	47.80	44.45	45.78
548	NASDAQ	AMBA	Mon, Dec 15, 2014	47.89	48.00	45.20	46.13
547	NASDAQ	AMBA	Fri, Dec 12, 2014	48.50	48.61	46.30	46.33
546	NASDAQ	AMBA	Thu, Dec 11, 2014	51.75	52.47	47.25	47.97
545	NASDAQ	AMBA	Wed, Dec 10, 2014	52.44	53.88	51.00	51.12
544	NASDAQ	AMBA	Tue, Dec 9, 2014	48.13	52.98	46.35	52.51
543	NASDAQ	AMBA	Mon, Dec 8, 2014	54.40	54.99	50.53	51.04
542	NASDAQ	AMBA	Fri, Dec 5, 2014	53.79	55.58	52.00	54.69
541	NASDAQ	AMBA	Thu, Dec 4, 2014	57.65	58.00	54.76	55.63
540	NASDAQ	AMBA	Wed, Dec 3, 2014	53.31	56.41	53.31	56.23
539	NASDAQ	AMBA	Tue, Dec 2, 2014	52.00	53.56	51.06	53.10
538	NASDAQ	AMBA	Mon, Dec 1, 2014	54.98	55.89	49.57	50.69
537	NASDAQ	AMBA	Fri, Nov 28, 2014	56.00	56.88	54.29	55.00
536	NASDAQ	AMBA	Wed, Nov 26, 2014	51.20	54.90	51.20	54.85
535	NASDAQ	AMBA	Tue, Nov 25, 2014	51.78	52.40	51.08	51.19
534	NASDAQ	AMBA	Mon, Nov 24, 2014	49.76	51.60	49.75	51.51
533	NASDAQ	AMBA	Fri, Nov 21, 2014	51.50	51.50	49.38	49.63
532	NASDAQ	AMBA	Thu, Nov 20, 2014	48.50	50.84	47.50	50.60
531	NASDAQ	AMBA	Wed, Nov 19, 2014	50.97	51.35	49.00	49.71
530	NASDAQ	AMBA	Tue, Nov 18, 2014	49.59	53.00	49.59	49.67
529	NASDAQ	AMBA	Mon, Nov 17, 2014	48.23	49.33	47.94	48.78
528	NASDAQ	AMBA	Fri, Nov 14, 2014	47.80	48.40	47.11	47.84
527	NASDAQ	AMBA	Thu, Nov 13, 2014	49.69	50.09	48.66	48.77
526	NASDAQ	AMBA	Wed, Nov 12, 2014	48.95	50.15	48.95	49.39
525	NASDAQ	AMBA	Tue, Nov 11, 2014	49.00	50.47	48.29	49.19
524	NASDAQ	AMBA	Mon, Nov 10, 2014	46.97	49.32	46.41	49.21
523	NASDAQ	AMBA	Fri, Nov 7, 2014	46.08	47.18	44.70	47.14
522	NASDAQ	AMBA	Thu, Nov 6, 2014	44.93	46.23	44.23	46.01
521	NASDAQ	AMBA	Wed, Nov 5, 2014	45.90	46.33	44.37	44.71
520	NASDAQ	AMBA	Tue, Nov 4, 2014	47.20	47.94	45.15	45.48
519	NASDAQ	AMBA	Mon, Nov 3, 2014	44.47	47.91	44.20	47.56
518	NASDAQ	AMBA	Fri, Oct 31, 2014	43.80	45.25	43.03	44.29
517	NASDAQ	AMBA	Thu, Oct 30, 2014	42.51	42.94	41.05	41.80
516	NASDAQ	AMBA	Wed, Oct 29, 2014	41.44	42.55	41.00	42.35
515	NASDAQ	AMBA	Tue, Oct 28, 2014	39.80	41.55	39.80	41.44
514	NASDAQ	AMBA	Mon, Oct 27, 2014	40.38	40.95	39.23	39.53
513	NASDAQ	AMBA	Fri, Oct 24, 2014	41.08	41.78	40.41	41.20
512	NASDAQ	AMBA	Thu, Oct 23, 2014	41.33	42.30	40.61	41.38
511	NASDAQ	AMBA	Wed, Oct 22, 2014	42.10	42.86	40.56	40.59
510	NASDAQ	AMBA	Tue, Oct 21, 2014	40.08	41.61	39.52	41.46
509	NASDAQ	AMBA	Mon, Oct 20, 2014	38.33	39.42	38.00	39.18
508	NASDAQ	AMBA	Fri, Oct 17, 2014	39.60	40.16	38.30	38.44
507	NASDAQ	AMBA	Thu, Oct 16, 2014	37.94	39.59	37.55	38.76
506	NASDAQ	AMBA	Wed, Oct 15, 2014	35.01	38.86	34.50	38.60
505	NASDAQ	AMBA	Tue, Oct 14, 2014	35.95	36.99	34.81	35.66
504	NASDAQ	AMBA	Mon, Oct 13, 2014	36.55	36.99	33.71	35.24
503	NASDAQ	AMBA	Fri, Oct 10, 2014	40.70	41.00	36.00	36.42
502	NASDAQ	AMBA	Thu, Oct 9, 2014	43.60	43.77	41.77	41.88
501	NASDAQ	AMBA	Wed, Oct 8, 2014	41.91	43.92	41.45	43.78
500	NASDAQ	AMBA	Tue, Oct 7, 2014	43.35	43.54	41.73	41.79
499	NASDAQ	AMBA	Mon, Oct 6, 2014	43.44	44.48	42.83	43.75
498	NASDAQ	AMBA	Fri, Oct 3, 2014	42.75	43.75	42.00	42.05
497	NASDAQ	AMBA	Thu, Oct 2, 2014	41.25	42.15	39.35	42.10
496	NASDAQ	AMBA	Wed, Oct 1, 2014	43.65	44.40	40.28	41.51
495	NASDAQ	AMBA	Tue, Sep 30, 2014	45.50	46.78	43.33	43.67
494	NASDAQ	AMBA	Mon, Sep 29, 2014	41.24	44.50	40.62	44.47
493	NASDAQ	AMBA	Fri, Sep 26, 2014	40.15	42.47	40.10	41.79
492	NASDAQ	AMBA	Thu, Sep 25, 2014	41.10	41.10	39.20	39.73
491	NASDAQ	AMBA	Wed, Sep 24, 2014	41.61	42.46	40.10	41.10
490	NASDAQ	AMBA	Tue, Sep 23, 2014	39.27	42.77	39.04	40.98
489	NASDAQ	AMBA	Mon, Sep 22, 2014	38.94	39.91	38.44	39.59
488	NASDAQ	AMBA	Fri, Sep 19, 2014	40.52	40.90	38.48	38.75
487	NASDAQ	AMBA	Thu, Sep 18, 2014	37.93	40.95	37.78	40.26
486	NASDAQ	AMBA	Wed, Sep 17, 2014	37.03	38.09	36.97	37.55
485	NASDAQ	AMBA	Tue, Sep 16, 2014	33.65	37.19	33.35	37.02
484	NASDAQ	AMBA	Mon, Sep 15, 2014	36.98	37.15	34.10	34.42
483	NASDAQ	AMBA	Fri, Sep 12, 2014	37.66	37.90	36.74	36.87
482	NASDAQ	AMBA	Thu, Sep 11, 2014	37.44	37.78	36.61	37.50
481	NASDAQ	AMBA	Wed, Sep 10, 2014	37.71	38.00	36.06	37.43
480	NASDAQ	AMBA	Tue, Sep 9, 2014	39.08	39.80	37.56	37.69
479	NASDAQ	AMBA	Mon, Sep 8, 2014	37.17	39.40	37.17	38.92
478	NASDAQ	AMBA	Fri, Sep 5, 2014	38.37	39.16	36.42	36.90
477	NASDAQ	AMBA	Thu, Sep 4, 2014	35.04	36.09	34.61	35.77
476	NASDAQ	AMBA	Wed, Sep 3, 2014	35.61	36.72	34.20	35.72
475	NASDAQ	AMBA	Tue, Sep 2, 2014	34.50	36.26	34.15	35.25
474	NASDAQ	AMBA	Fri, Aug 29, 2014	32.93	34.30	32.50	34.25
473	NASDAQ	AMBA	Thu, Aug 28, 2014	32.70	33.32	31.37	32.82
472	NASDAQ	AMBA	Wed, Aug 27, 2014	33.01	33.29	32.37	33.12
471	NASDAQ	AMBA	Tue, Aug 26, 2014	33.00	34.24	32.16	33.07
470	NASDAQ	AMBA	Mon, Aug 25, 2014	32.00	33.26	31.85	33.07
469	NASDAQ	AMBA	Fri, Aug 22, 2014	30.95	31.85	30.12	31.83
468	NASDAQ	AMBA	Thu, Aug 21, 2014	31.20	31.95	30.89	30.98
467	NASDAQ	AMBA	Wed, Aug 20, 2014	30.57	31.76	30.35	31.26
466	NASDAQ	AMBA	Tue, Aug 19, 2014	30.07	31.32	30.06	30.77
465	NASDAQ	AMBA	Mon, Aug 18, 2014	29.56	30.40	29.14	30.11
464	NASDAQ	AMBA	Fri, Aug 15, 2014	30.30	31.31	28.96	29.14
463	NASDAQ	AMBA	Thu, Aug 14, 2014	29.70	30.28	29.70	29.97
462	NASDAQ	AMBA	Wed, Aug 13, 2014	29.33	30.17	29.05	29.67
461	NASDAQ	AMBA	Tue, Aug 12, 2014	29.35	30.22	28.90	29.09
460	NASDAQ	AMBA	Mon, Aug 11, 2014	28.80	29.54	28.58	29.40
459	NASDAQ	AMBA	Fri, Aug 8, 2014	28.62	29.14	28.30	28.73
458	NASDAQ	AMBA	Thu, Aug 7, 2014	28.42	29.39	28.42	28.65
457	NASDAQ	AMBA	Wed, Aug 6, 2014	27.96	29.16	27.86	28.18
456	NASDAQ	AMBA	Tue, Aug 5, 2014	27.89	28.59	27.58	28.31
455	NASDAQ	AMBA	Mon, Aug 4, 2014	28.83	28.88	28.02	28.14
454	NASDAQ	AMBA	Fri, Aug 1, 2014	28.42	28.85	27.40	28.67
453	NASDAQ	AMBA	Thu, Jul 31, 2014	29.28	29.80	28.50	28.61
452	NASDAQ	AMBA	Wed, Jul 30, 2014	28.84	30.00	28.84	29.65
451	NASDAQ	AMBA	Tue, Jul 29, 2014	28.36	29.25	28.33	28.61
450	NASDAQ	AMBA	Mon, Jul 28, 2014	29.61	29.78	27.70	28.50
449	NASDAQ	AMBA	Fri, Jul 25, 2014	30.01	30.20	29.40	29.49
448	NASDAQ	AMBA	Thu, Jul 24, 2014	29.70	30.42	29.58	30.27
447	NASDAQ	AMBA	Wed, Jul 23, 2014	29.96	30.35	29.36	29.64
446	NASDAQ	AMBA	Tue, Jul 22, 2014	29.81	30.68	29.66	29.95
445	NASDAQ	AMBA	Mon, Jul 21, 2014	29.81	30.12	29.50	29.61
444	NASDAQ	AMBA	Fri, Jul 18, 2014	29.53	30.35	29.53	30.01
443	NASDAQ	AMBA	Thu, Jul 17, 2014	30.00	30.11	28.66	29.57
442	NASDAQ	AMBA	Wed, Jul 16, 2014	30.86	30.98	30.05	30.23
441	NASDAQ	AMBA	Tue, Jul 15, 2014	31.42	31.63	30.05	30.54
440	NASDAQ	AMBA	Mon, Jul 14, 2014	31.37	31.72	31.08	31.20
439	NASDAQ	AMBA	Fri, Jul 11, 2014	30.71	31.00	30.42	30.70
438	NASDAQ	AMBA	Thu, Jul 10, 2014	29.59	31.39	29.50	30.83
437	NASDAQ	AMBA	Wed, Jul 9, 2014	30.55	31.38	29.80	31.32
436	NASDAQ	AMBA	Tue, Jul 8, 2014	31.81	31.81	29.32	30.55
435	NASDAQ	AMBA	Mon, Jul 7, 2014	32.52	32.63	31.32	31.93
434	NASDAQ	AMBA	Thu, Jul 3, 2014	33.81	33.81	32.21	32.64
433	NASDAQ	AMBA	Wed, Jul 2, 2014	31.66	33.48	31.56	32.97
432	NASDAQ	AMBA	Tue, Jul 1, 2014	31.49	32.50	31.15	31.53
431	NASDAQ	AMBA	Mon, Jun 30, 2014	31.60	31.60	30.60	31.18
430	NASDAQ	AMBA	Fri, Jun 27, 2014	30.80	31.20	30.22	31.11
429	NASDAQ	AMBA	Thu, Jun 26, 2014	32.50	32.50	30.20	31.04
428	NASDAQ	AMBA	Wed, Jun 25, 2014	31.53	32.35	30.76	32.30
427	NASDAQ	AMBA	Tue, Jun 24, 2014	30.45	33.25	30.31	31.27
426	NASDAQ	AMBA	Mon, Jun 23, 2014	29.90	30.50	29.51	30.44
425	NASDAQ	AMBA	Fri, Jun 20, 2014	29.21	30.29	29.15	29.74
424	NASDAQ	AMBA	Thu, Jun 19, 2014	28.93	29.52	28.59	29.21
423	NASDAQ	AMBA	Wed, Jun 18, 2014	28.88	29.00	27.92	28.93
422	NASDAQ	AMBA	Tue, Jun 17, 2014	27.56	28.94	27.51	28.91
421	NASDAQ	AMBA	Mon, Jun 16, 2014	26.55	27.60	26.53	27.56
420	NASDAQ	AMBA	Fri, Jun 13, 2014	27.03	27.20	26.35	26.80
419	NASDAQ	AMBA	Thu, Jun 12, 2014	26.81	27.50	26.53	26.94
418	NASDAQ	AMBA	Wed, Jun 11, 2014	26.38	26.95	26.11	26.79
417	NASDAQ	AMBA	Tue, Jun 10, 2014	26.48	26.53	25.51	26.45
416	NASDAQ	AMBA	Mon, Jun 9, 2014	26.51	27.00	26.34	26.72
415	NASDAQ	AMBA	Fri, Jun 6, 2014	25.86	26.67	25.81	26.61
414	NASDAQ	AMBA	Thu, Jun 5, 2014	24.86	26.07	24.62	25.80
413	NASDAQ	AMBA	Wed, Jun 4, 2014	25.56	25.67	24.17	24.87
412	NASDAQ	AMBA	Tue, Jun 3, 2014	25.19	25.19	24.12	24.65
411	NASDAQ	AMBA	Mon, Jun 2, 2014	26.00	26.35	24.62	24.91
410	NASDAQ	AMBA	Fri, May 30, 2014	26.56	26.76	25.54	25.94
409	NASDAQ	AMBA	Thu, May 29, 2014	26.92	26.97	26.45	26.58
408	NASDAQ	AMBA	Wed, May 28, 2014	26.42	26.88	26.23	26.68
407	NASDAQ	AMBA	Tue, May 27, 2014	25.90	26.90	25.88	26.51
406	NASDAQ	AMBA	Fri, May 23, 2014	25.07	25.95	25.03	25.90
405	NASDAQ	AMBA	Thu, May 22, 2014	24.19	25.35	24.15	25.12
404	NASDAQ	AMBA	Wed, May 21, 2014	23.34	24.27	23.10	24.17
403	NASDAQ	AMBA	Tue, May 20, 2014	24.18	24.50	23.09	23.24
402	NASDAQ	AMBA	Mon, May 19, 2014	24.36	25.19	23.97	24.78
401	NASDAQ	AMBA	Fri, May 16, 2014	23.82	24.40	23.55	24.05
400	NASDAQ	AMBA	Thu, May 15, 2014	23.41	23.84	23.19	23.68
399	NASDAQ	AMBA	Wed, May 14, 2014	23.87	24.60	23.47	23.51
398	NASDAQ	AMBA	Tue, May 13, 2014	23.37	24.34	23.34	23.81
397	NASDAQ	AMBA	Mon, May 12, 2014	22.44	23.53	22.39	23.34
396	NASDAQ	AMBA	Fri, May 9, 2014	22.13	22.66	21.60	22.49
395	NASDAQ	AMBA	Thu, May 8, 2014	22.73	23.30	22.10	22.27
394	NASDAQ	AMBA	Wed, May 7, 2014	23.00	23.37	21.91	22.87
393	NASDAQ	AMBA	Tue, May 6, 2014	23.52	23.88	22.84	23.01
392	NASDAQ	AMBA	Mon, May 5, 2014	24.50	24.70	22.49	23.81
391	NASDAQ	AMBA	Fri, May 2, 2014	25.05	25.22	24.55	24.74
390	NASDAQ	AMBA	Thu, May 1, 2014	24.90	25.58	24.61	24.83
389	NASDAQ	AMBA	Wed, Apr 30, 2014	25.19	25.57	24.47	24.85
388	NASDAQ	AMBA	Tue, Apr 29, 2014	25.50	25.90	24.87	25.46
387	NASDAQ	AMBA	Mon, Apr 28, 2014	26.37	26.75	24.63	25.28
386	NASDAQ	AMBA	Fri, Apr 25, 2014	27.42	27.62	26.19	26.34
385	NASDAQ	AMBA	Thu, Apr 24, 2014	28.00	28.20	27.05	27.65
384	NASDAQ	AMBA	Wed, Apr 23, 2014	28.43	28.43	27.26	27.80
383	NASDAQ	AMBA	Tue, Apr 22, 2014	27.43	28.39	27.40	27.90
382	NASDAQ	AMBA	Mon, Apr 21, 2014	27.24	27.47	26.55	27.42
381	NASDAQ	AMBA	Thu, Apr 17, 2014	26.82	27.85	26.70	27.24
380	NASDAQ	AMBA	Wed, Apr 16, 2014	27.08	27.32	26.18	26.66
379	NASDAQ	AMBA	Tue, Apr 15, 2014	26.35	27.03	25.60	26.85
378	NASDAQ	AMBA	Mon, Apr 14, 2014	26.36	26.97	26.00	26.39
377	NASDAQ	AMBA	Fri, Apr 11, 2014	26.51	27.06	25.71	26.39
376	NASDAQ	AMBA	Thu, Apr 10, 2014	28.00	28.07	26.70	27.14
375	NASDAQ	AMBA	Wed, Apr 9, 2014	26.84	27.48	26.75	27.39
374	NASDAQ	AMBA	Tue, Apr 8, 2014	26.52	27.09	26.07	26.81
373	NASDAQ	AMBA	Mon, Apr 7, 2014	26.52	27.49	25.88	26.41
372	NASDAQ	AMBA	Fri, Apr 4, 2014	27.59	28.13	26.09	27.04
371	NASDAQ	AMBA	Thu, Apr 3, 2014	26.66	28.71	26.66	27.23
370	NASDAQ	AMBA	Wed, Apr 2, 2014	26.72	27.15	26.10	26.56
369	NASDAQ	AMBA	Tue, Apr 1, 2014	27.00	27.31	26.29	26.84
368	NASDAQ	AMBA	Mon, Mar 31, 2014	26.57	27.25	26.40	26.71
367	NASDAQ	AMBA	Fri, Mar 28, 2014	26.29	27.02	25.93	26.37
366	NASDAQ	AMBA	Thu, Mar 27, 2014	26.75	27.50	25.56	26.24
365	NASDAQ	AMBA	Wed, Mar 26, 2014	28.97	29.36	26.78	26.84
364	NASDAQ	AMBA	Tue, Mar 25, 2014	28.26	29.00	28.05	28.71
363	NASDAQ	AMBA	Mon, Mar 24, 2014	28.36	28.76	27.15	27.77
362	NASDAQ	AMBA	Fri, Mar 21, 2014	29.43	29.58	27.76	27.88
361	NASDAQ	AMBA	Thu, Mar 20, 2014	28.72	30.34	28.68	29.04
360	NASDAQ	AMBA	Wed, Mar 19, 2014	29.65	30.09	28.32	28.69
359	NASDAQ	AMBA	Tue, Mar 18, 2014	28.00	29.67	27.87	29.65
358	NASDAQ	AMBA	Mon, Mar 17, 2014	28.12	28.90	28.04	28.17
357	NASDAQ	AMBA	Fri, Mar 14, 2014	28.25	28.93	27.40	27.91
356	NASDAQ	AMBA	Thu, Mar 13, 2014	29.72	30.30	27.85	28.68
355	NASDAQ	AMBA	Wed, Mar 12, 2014	29.19	30.34	29.00	29.67
354	NASDAQ	AMBA	Tue, Mar 11, 2014	31.14	31.55	28.88	29.29
353	NASDAQ	AMBA	Mon, Mar 10, 2014	31.37	32.31	30.51	31.25
352	NASDAQ	AMBA	Fri, Mar 7, 2014	33.36	34.50	30.60	31.50
351	NASDAQ	AMBA	Thu, Mar 6, 2014	35.00	35.10	33.51	34.03
350	NASDAQ	AMBA	Wed, Mar 5, 2014	34.85	35.38	33.41	34.68
349	NASDAQ	AMBA	Tue, Mar 4, 2014	33.40	34.93	33.40	34.85
348	NASDAQ	AMBA	Mon, Mar 3, 2014	32.69	33.45	31.68	33.10
347	NASDAQ	AMBA	Fri, Feb 28, 2014	34.01	34.76	32.20	33.45
346	NASDAQ	AMBA	Thu, Feb 27, 2014	32.64	34.09	32.64	33.91
345	NASDAQ	AMBA	Wed, Feb 26, 2014	31.58	33.25	31.26	32.52
344	NASDAQ	AMBA	Tue, Feb 25, 2014	31.80	32.41	30.75	31.09
343	NASDAQ	AMBA	Mon, Feb 24, 2014	32.06	32.25	31.55	31.57
342	NASDAQ	AMBA	Fri, Feb 21, 2014	32.00	32.70	31.65	31.84
341	NASDAQ	AMBA	Thu, Feb 20, 2014	30.66	31.91	30.33	31.65
340	NASDAQ	AMBA	Wed, Feb 19, 2014	31.58	32.46	30.50	30.88
339	NASDAQ	AMBA	Tue, Feb 18, 2014	30.24	31.43	29.82	31.26
338	NASDAQ	AMBA	Fri, Feb 14, 2014	29.96	30.39	29.40	29.97
337	NASDAQ	AMBA	Thu, Feb 13, 2014	28.64	29.96	27.81	29.90
336	NASDAQ	AMBA	Wed, Feb 12, 2014	29.93	30.80	28.68	28.91
335	NASDAQ	AMBA	Tue, Feb 11, 2014	28.64	29.87	28.40	29.46
334	NASDAQ	AMBA	Mon, Feb 10, 2014	27.40	28.46	27.32	28.11
333	NASDAQ	AMBA	Fri, Feb 7, 2014	25.76	28.58	25.75	27.27
332	NASDAQ	AMBA	Thu, Feb 6, 2014	27.10	27.15	25.50	25.95
331	NASDAQ	AMBA	Wed, Feb 5, 2014	29.40	29.46	24.69	27.09
330	NASDAQ	AMBA	Tue, Feb 4, 2014	30.50	30.78	29.27	29.54
329	NASDAQ	AMBA	Mon, Feb 3, 2014	32.11	32.48	30.06	30.38
328	NASDAQ	AMBA	Fri, Jan 31, 2014	31.29	32.65	31.06	32.03
327	NASDAQ	AMBA	Thu, Jan 30, 2014	32.47	33.10	32.20	32.41
326	NASDAQ	AMBA	Wed, Jan 29, 2014	31.65	32.48	30.75	31.87
325	NASDAQ	AMBA	Tue, Jan 28, 2014	31.37	31.89	30.76	31.37
324	NASDAQ	AMBA	Mon, Jan 27, 2014	29.61	31.60	29.29	31.20
323	NASDAQ	AMBA	Fri, Jan 24, 2014	30.87	31.05	29.55	29.79
322	NASDAQ	AMBA	Thu, Jan 23, 2014	31.58	31.92	30.53	31.06
321	NASDAQ	AMBA	Wed, Jan 22, 2014	32.50	32.50	31.51	32.01
320	NASDAQ	AMBA	Tue, Jan 21, 2014	32.75	32.84	31.44	32.25
319	NASDAQ	AMBA	Fri, Jan 17, 2014	32.70	33.48	31.37	31.90
318	NASDAQ	AMBA	Thu, Jan 16, 2014	32.14	33.20	32.09	32.42
317	NASDAQ	AMBA	Wed, Jan 15, 2014	32.51	33.00	30.72	32.03
316	NASDAQ	AMBA	Tue, Jan 14, 2014	29.60	32.40	29.60	31.71
315	NASDAQ	AMBA	Mon, Jan 13, 2014	30.24	30.38	28.77	28.99
314	NASDAQ	AMBA	Fri, Jan 10, 2014	31.34	31.98	28.13	29.31
313	NASDAQ	AMBA	Thu, Jan 9, 2014	32.63	33.28	31.76	32.17
312	NASDAQ	AMBA	Wed, Jan 8, 2014	34.73	34.85	30.88	32.46
311	NASDAQ	AMBA	Tue, Jan 7, 2014	34.56	36.49	34.10	35.61
310	NASDAQ	AMBA	Mon, Jan 6, 2014	34.94	35.02	33.94	34.06
309	NASDAQ	AMBA	Fri, Jan 3, 2014	33.11	34.45	33.09	34.21
308	NASDAQ	AMBA	Thu, Jan 2, 2014	33.98	34.00	32.25	33.07
307	NASDAQ	AMBA	Tue, Dec 31, 2013	32.40	34.21	32.20	33.89
306	NASDAQ	AMBA	Mon, Dec 30, 2013	32.56	32.59	31.10	32.08
305	NASDAQ	AMBA	Fri, Dec 27, 2013	30.95	32.82	30.77	31.89
304	NASDAQ	AMBA	Thu, Dec 26, 2013	29.20	30.99	28.90	30.65
303	NASDAQ	AMBA	Tue, Dec 24, 2013	28.97	29.45	27.77	28.79
302	NASDAQ	AMBA	Mon, Dec 23, 2013	29.24	29.42	28.52	28.96
301	NASDAQ	AMBA	Fri, Dec 20, 2013	25.55	28.83	25.55	27.94
300	NASDAQ	AMBA	Thu, Dec 19, 2013	25.00	25.49	24.61	25.07
299	NASDAQ	AMBA	Wed, Dec 18, 2013	24.86	25.07	24.13	24.99
298	NASDAQ	AMBA	Tue, Dec 17, 2013	24.43	25.10	24.43	24.84
297	NASDAQ	AMBA	Mon, Dec 16, 2013	25.05	25.41	24.69	24.73
296	NASDAQ	AMBA	Fri, Dec 13, 2013	24.56	25.11	24.50	24.81
295	NASDAQ	AMBA	Thu, Dec 12, 2013	24.00	24.75	23.90	24.50
294	NASDAQ	AMBA	Wed, Dec 11, 2013	25.00	25.09	23.64	23.72
293	NASDAQ	AMBA	Tue, Dec 10, 2013	25.00	25.10	23.92	24.96
292	NASDAQ	AMBA	Mon, Dec 9, 2013	24.80	25.69	24.72	24.94
291	NASDAQ	AMBA	Fri, Dec 6, 2013	25.20	25.30	23.55	24.72
290	NASDAQ	AMBA	Thu, Dec 5, 2013	24.13	25.08	23.84	23.98
289	NASDAQ	AMBA	Wed, Dec 4, 2013	23.60	24.25	23.11	24.02
288	NASDAQ	AMBA	Tue, Dec 3, 2013	24.00	24.00	23.29	23.57
287	NASDAQ	AMBA	Mon, Dec 2, 2013	24.80	24.86	23.30	23.69
286	NASDAQ	AMBA	Fri, Nov 29, 2013	24.96	25.10	24.50	24.80
285	NASDAQ	AMBA	Wed, Nov 27, 2013	24.52	25.12	24.20	24.79
284	NASDAQ	AMBA	Tue, Nov 26, 2013	23.74	24.75	23.38	24.42
283	NASDAQ	AMBA	Mon, Nov 25, 2013	22.50	23.96	22.46	23.79
282	NASDAQ	AMBA	Fri, Nov 22, 2013	22.94	22.96	22.20	22.45
281	NASDAQ	AMBA	Thu, Nov 21, 2013	21.82	23.05	21.76	22.94
280	NASDAQ	AMBA	Wed, Nov 20, 2013	21.63	21.99	21.31	21.54
279	NASDAQ	AMBA	Tue, Nov 19, 2013	21.97	22.57	21.31	21.55
278	NASDAQ	AMBA	Mon, Nov 18, 2013	22.40	23.05	21.85	21.97
277	NASDAQ	AMBA	Fri, Nov 15, 2013	21.88	22.32	21.61	22.29
276	NASDAQ	AMBA	Thu, Nov 14, 2013	22.32	22.37	21.51	21.78
275	NASDAQ	AMBA	Wed, Nov 13, 2013	21.34	22.40	21.34	22.32
274	NASDAQ	AMBA	Tue, Nov 12, 2013	21.67	21.84	21.26	21.51
273	NASDAQ	AMBA	Mon, Nov 11, 2013	20.70	21.92	20.68	21.85
272	NASDAQ	AMBA	Fri, Nov 8, 2013	19.64	20.80	19.55	20.54
271	NASDAQ	AMBA	Thu, Nov 7, 2013	20.69	21.08	19.57	19.70
270	NASDAQ	AMBA	Wed, Nov 6, 2013	20.80	21.14	20.43	20.61
269	NASDAQ	AMBA	Tue, Nov 5, 2013	20.89	21.37	20.53	20.58
268	NASDAQ	AMBA	Mon, Nov 4, 2013	20.30	21.00	20.14	20.97
267	NASDAQ	AMBA	Fri, Nov 1, 2013	20.48	20.60	19.90	20.12
266	NASDAQ	AMBA	Thu, Oct 31, 2013	20.04	20.81	19.95	20.55
265	NASDAQ	AMBA	Wed, Oct 30, 2013	21.00	21.05	19.20	19.91
264	NASDAQ	AMBA	Tue, Oct 29, 2013	21.09	21.58	21.03	21.50
263	NASDAQ	AMBA	Mon, Oct 28, 2013	20.83	21.39	20.80	21.07
262	NASDAQ	AMBA	Fri, Oct 25, 2013	21.76	21.77	20.50	20.74
261	NASDAQ	AMBA	Thu, Oct 24, 2013	21.41	21.92	21.23	21.60
260	NASDAQ	AMBA	Wed, Oct 23, 2013	21.71	21.72	20.80	21.23
259	NASDAQ	AMBA	Tue, Oct 22, 2013	22.48	22.67	21.40	21.68
258	NASDAQ	AMBA	Mon, Oct 21, 2013	21.82	22.59	21.71	22.26
257	NASDAQ	AMBA	Fri, Oct 18, 2013	21.93	22.00	21.17	21.63
256	NASDAQ	AMBA	Thu, Oct 17, 2013	21.54	22.50	21.17	21.86
255	NASDAQ	AMBA	Wed, Oct 16, 2013	20.43	21.08	20.21	21.03
254	NASDAQ	AMBA	Tue, Oct 15, 2013	19.92	20.33	19.74	20.26
253	NASDAQ	AMBA	Mon, Oct 14, 2013	19.62	20.07	19.44	19.75
252	NASDAQ	AMBA	Fri, Oct 11, 2013	19.54	20.19	19.43	19.76
251	NASDAQ	AMBA	Thu, Oct 10, 2013	18.52	19.70	18.52	19.45
250	NASDAQ	AMBA	Wed, Oct 9, 2013	18.89	19.15	17.55	18.09
249	NASDAQ	AMBA	Tue, Oct 8, 2013	19.75	20.29	18.30	19.11
248	NASDAQ	AMBA	Mon, Oct 7, 2013	19.87	20.48	19.65	19.68
247	NASDAQ	AMBA	Fri, Oct 4, 2013	19.55	20.05	19.48	19.98
246	NASDAQ	AMBA	Thu, Oct 3, 2013	20.15	20.16	19.05	19.55
245	NASDAQ	AMBA	Wed, Oct 2, 2013	20.39	20.72	19.90	19.99
244	NASDAQ	AMBA	Tue, Oct 1, 2013	19.63	20.90	19.01	20.57
243	NASDAQ	AMBA	Mon, Sep 30, 2013	19.05	19.78	18.50	19.52
242	NASDAQ	AMBA	Fri, Sep 27, 2013	19.55	19.55	18.92	19.21
241	NASDAQ	AMBA	Thu, Sep 26, 2013	19.60	19.80	18.83	19.52
240	NASDAQ	AMBA	Wed, Sep 25, 2013	17.81	19.50	17.73	19.11
239	NASDAQ	AMBA	Tue, Sep 24, 2013	17.75	17.91	16.91	17.62
238	NASDAQ	AMBA	Mon, Sep 23, 2013	17.89	18.14	17.54	17.80
237	NASDAQ	AMBA	Fri, Sep 20, 2013	17.72	18.17	17.57	17.88
236	NASDAQ	AMBA	Thu, Sep 19, 2013	17.90	18.09	17.57	17.72
235	NASDAQ	AMBA	Wed, Sep 18, 2013	17.94	18.26	17.75	17.89
234	NASDAQ	AMBA	Tue, Sep 17, 2013	17.80	18.16	17.70	17.99
233	NASDAQ	AMBA	Mon, Sep 16, 2013	18.05	18.35	17.66	17.80
232	NASDAQ	AMBA	Fri, Sep 13, 2013	17.42	17.98	17.21	17.83
231	NASDAQ	AMBA	Thu, Sep 12, 2013	17.70	18.00	17.42	17.44
230	NASDAQ	AMBA	Wed, Sep 11, 2013	17.87	17.95	17.33	17.72
229	NASDAQ	AMBA	Tue, Sep 10, 2013	17.95	18.08	17.16	17.87
228	NASDAQ	AMBA	Mon, Sep 9, 2013	16.70	18.00	16.70	17.67
227	NASDAQ	AMBA	Fri, Sep 6, 2013	16.98	17.69	16.25	16.66
226	NASDAQ	AMBA	Thu, Sep 5, 2013	15.49	15.75	15.10	15.34
225	NASDAQ	AMBA	Wed, Sep 4, 2013	14.96	15.20	14.71	15.20
224	NASDAQ	AMBA	Tue, Sep 3, 2013	14.48	14.95	14.48	14.81
223	NASDAQ	AMBA	Fri, Aug 30, 2013	14.80	14.86	14.31	14.34
222	NASDAQ	AMBA	Thu, Aug 29, 2013	14.28	14.91	14.28	14.81
221	NASDAQ	AMBA	Wed, Aug 28, 2013	14.48	14.91	14.10	14.38
220	NASDAQ	AMBA	Tue, Aug 27, 2013	13.16	14.67	13.16	14.56
219	NASDAQ	AMBA	Mon, Aug 26, 2013	14.75	15.40	13.25	13.42
218	NASDAQ	AMBA	Fri, Aug 23, 2013	14.89	15.29	13.89	15.05
217	NASDAQ	AMBA	Thu, Aug 22, 2013	15.17	15.32	14.58	14.88
216	NASDAQ	AMBA	Wed, Aug 21, 2013	16.08	16.12	15.04	15.11
215	NASDAQ	AMBA	Tue, Aug 20, 2013	15.57	16.22	15.56	16.12
214	NASDAQ	AMBA	Mon, Aug 19, 2013	15.90	16.01	15.56	15.58
213	NASDAQ	AMBA	Fri, Aug 16, 2013	15.95	16.35	15.75	16.01
212	NASDAQ	AMBA	Thu, Aug 15, 2013	16.63	16.65	16.00	16.02
211	NASDAQ	AMBA	Wed, Aug 14, 2013	16.80	17.06	16.37	16.89
210	NASDAQ	AMBA	Tue, Aug 13, 2013	17.09	17.36	16.76	16.85
209	NASDAQ	AMBA	Mon, Aug 12, 2013	16.74	17.42	16.60	16.98
208	NASDAQ	AMBA	Fri, Aug 9, 2013	16.59	17.10	16.58	16.82
207	NASDAQ	AMBA	Thu, Aug 8, 2013	16.09	16.76	16.02	16.60
206	NASDAQ	AMBA	Wed, Aug 7, 2013	15.90	16.13	15.61	15.95
205	NASDAQ	AMBA	Tue, Aug 6, 2013	16.82	16.87	15.90	16.05
204	NASDAQ	AMBA	Mon, Aug 5, 2013	16.73	17.24	16.45	16.83
203	NASDAQ	AMBA	Fri, Aug 2, 2013	15.99	16.79	15.66	16.75
202	NASDAQ	AMBA	Thu, Aug 1, 2013	16.66	16.89	15.60	16.03
201	NASDAQ	AMBA	Wed, Jul 31, 2013	15.96	16.85	15.54	16.60
200	NASDAQ	AMBA	Tue, Jul 30, 2013	17.50	17.53	16.03	16.14
199	NASDAQ	AMBA	Mon, Jul 29, 2013	18.35	18.35	17.30	17.52
198	NASDAQ	AMBA	Fri, Jul 26, 2013	18.25	18.46	18.12	18.36
197	NASDAQ	AMBA	Thu, Jul 25, 2013	18.16	18.65	18.10	18.46
196	NASDAQ	AMBA	Wed, Jul 24, 2013	18.75	18.99	18.12	18.24
195	NASDAQ	AMBA	Tue, Jul 23, 2013	19.23	19.32	18.59	18.72
194	NASDAQ	AMBA	Mon, Jul 22, 2013	18.77	19.33	18.76	19.24
193	NASDAQ	AMBA	Fri, Jul 19, 2013	18.49	18.98	18.01	18.96
192	NASDAQ	AMBA	Thu, Jul 18, 2013	19.38	19.44	18.45	18.59
191	NASDAQ	AMBA	Wed, Jul 17, 2013	17.74	19.30	17.66	19.24
190	NASDAQ	AMBA	Tue, Jul 16, 2013	17.99	18.04	17.55	17.65
189	NASDAQ	AMBA	Mon, Jul 15, 2013	17.90	18.03	17.40	17.87
188	NASDAQ	AMBA	Fri, Jul 12, 2013	17.96	18.10	17.60	17.79
187	NASDAQ	AMBA	Thu, Jul 11, 2013	17.16	17.99	17.06	17.80
186	NASDAQ	AMBA	Wed, Jul 10, 2013	16.89	17.04	16.50	16.89
185	NASDAQ	AMBA	Tue, Jul 9, 2013	17.14	17.17	16.80	16.90
184	NASDAQ	AMBA	Mon, Jul 8, 2013	17.30	17.34	16.81	16.98
183	NASDAQ	AMBA	Fri, Jul 5, 2013	17.37	17.48	16.98	17.23
182	NASDAQ	AMBA	Wed, Jul 3, 2013	16.75	17.10	16.52	17.07
181	NASDAQ	AMBA	Tue, Jul 2, 2013	16.96	17.48	16.85	16.89
180	NASDAQ	AMBA	Mon, Jul 1, 2013	16.95	17.38	16.85	16.97
179	NASDAQ	AMBA	Fri, Jun 28, 2013	16.07	16.90	16.03	16.83
178	NASDAQ	AMBA	Thu, Jun 27, 2013	16.50	16.73	16.01	16.18
177	NASDAQ	AMBA	Wed, Jun 26, 2013	16.70	16.84	16.37	16.41
176	NASDAQ	AMBA	Tue, Jun 25, 2013	16.12	16.49	16.00	16.47
175	NASDAQ	AMBA	Mon, Jun 24, 2013	16.55	16.55	15.50	15.95
174	NASDAQ	AMBA	Fri, Jun 21, 2013	16.99	17.33	16.26	17.07
173	NASDAQ	AMBA	Thu, Jun 20, 2013	17.89	17.90	16.60	16.93
172	NASDAQ	AMBA	Wed, Jun 19, 2013	18.05	18.48	17.70	18.16
171	NASDAQ	AMBA	Tue, Jun 18, 2013	18.29	18.58	17.62	17.91
170	NASDAQ	AMBA	Mon, Jun 17, 2013	17.85	18.20	17.60	18.14
169	NASDAQ	AMBA	Fri, Jun 14, 2013	17.06	17.75	16.90	17.47
168	NASDAQ	AMBA	Thu, Jun 13, 2013	16.90	17.28	16.53	17.04
167	NASDAQ	AMBA	Wed, Jun 12, 2013	17.59	17.75	16.63	17.04
166	NASDAQ	AMBA	Tue, Jun 11, 2013	17.21	18.21	16.75	17.44
165	NASDAQ	AMBA	Mon, Jun 10, 2013	16.76	17.45	16.60	17.40
164	NASDAQ	AMBA	Fri, Jun 7, 2013	16.49	16.63	15.83	16.53
163	NASDAQ	AMBA	Thu, Jun 6, 2013	16.65	17.20	15.72	16.35
162	NASDAQ	AMBA	Wed, Jun 5, 2013	17.35	17.74	16.30	16.65
161	NASDAQ	AMBA	Tue, Jun 4, 2013	15.66	16.32	15.51	16.19
160	NASDAQ	AMBA	Mon, Jun 3, 2013	16.25	16.57	14.55	15.71
159	NASDAQ	AMBA	Fri, May 31, 2013	16.10	16.50	15.90	16.17
158	NASDAQ	AMBA	Thu, May 30, 2013	16.29	16.69	16.02	16.17
157	NASDAQ	AMBA	Wed, May 29, 2013	15.57	16.38	15.30	16.29
156	NASDAQ	AMBA	Tue, May 28, 2013	16.15	16.63	15.40	15.67
155	NASDAQ	AMBA	Fri, May 24, 2013	16.04	16.36	15.30	15.49
154	NASDAQ	AMBA	Thu, May 23, 2013	14.92	16.68	14.33	16.19
153	NASDAQ	AMBA	Wed, May 22, 2013	17.56	17.56	15.25	15.72
152	NASDAQ	AMBA	Tue, May 21, 2013	17.50	17.90	16.32	16.90
151	NASDAQ	AMBA	Mon, May 20, 2013	16.01	17.39	15.76	16.79
150	NASDAQ	AMBA	Fri, May 17, 2013	15.37	15.50	15.06	15.24
149	NASDAQ	AMBA	Thu, May 16, 2013	15.11	15.40	14.75	15.19
148	NASDAQ	AMBA	Wed, May 15, 2013	14.11	15.25	14.11	15.21
147	NASDAQ	AMBA	Tue, May 14, 2013	15.12	15.50	14.09	14.15
146	NASDAQ	AMBA	Mon, May 13, 2013	14.70	15.89	14.64	15.12
145	NASDAQ	AMBA	Fri, May 10, 2013	13.88	14.47	13.75	14.33
144	NASDAQ	AMBA	Thu, May 9, 2013	13.70	14.05	13.52	13.81
143	NASDAQ	AMBA	Wed, May 8, 2013	13.73	13.92	13.50	13.79
142	NASDAQ	AMBA	Tue, May 7, 2013	14.65	14.70	13.20	13.77
141	NASDAQ	AMBA	Mon, May 6, 2013	14.06	15.09	13.99	14.70
140	NASDAQ	AMBA	Fri, May 3, 2013	14.00	14.37	13.67	13.96
139	NASDAQ	AMBA	Thu, May 2, 2013	13.59	13.96	13.41	13.90
138	NASDAQ	AMBA	Wed, May 1, 2013	13.65	13.74	12.94	13.44
137	NASDAQ	AMBA	Tue, Apr 30, 2013	14.27	14.50	13.59	13.70
136	NASDAQ	AMBA	Mon, Apr 29, 2013	13.76	14.47	13.75	14.19
135	NASDAQ	AMBA	Fri, Apr 26, 2013	13.90	14.08	13.49	13.74
134	NASDAQ	AMBA	Thu, Apr 25, 2013	12.80	14.10	12.80	13.91
133	NASDAQ	AMBA	Wed, Apr 24, 2013	12.99	13.10	12.50	12.99
132	NASDAQ	AMBA	Tue, Apr 23, 2013	13.01	13.19	12.83	12.99
131	NASDAQ	AMBA	Mon, Apr 22, 2013	13.41	13.68	12.67	12.96
130	NASDAQ	AMBA	Fri, Apr 19, 2013	12.60	13.39	12.60	13.31
129	NASDAQ	AMBA	Thu, Apr 18, 2013	13.10	13.15	12.11	12.42
128	NASDAQ	AMBA	Wed, Apr 17, 2013	13.69	13.70	12.81	13.00
127	NASDAQ	AMBA	Tue, Apr 16, 2013	13.09	13.80	13.01	13.74
126	NASDAQ	AMBA	Mon, Apr 15, 2013	13.99	13.99	12.80	12.91
125	NASDAQ	AMBA	Fri, Apr 12, 2013	13.30	14.08	13.10	13.99
124	NASDAQ	AMBA	Thu, Apr 11, 2013	13.98	13.98	13.03	13.30
123	NASDAQ	AMBA	Wed, Apr 10, 2013	14.18	14.30	13.73	13.98
122	NASDAQ	AMBA	Tue, Apr 9, 2013	14.31	14.36	14.00	14.17
121	NASDAQ	AMBA	Mon, Apr 8, 2013	13.81	14.45	13.75	14.36
120	NASDAQ	AMBA	Fri, Apr 5, 2013	14.24	14.55	13.76	14.00
119	NASDAQ	AMBA	Thu, Apr 4, 2013	13.85	14.92	13.80	14.55
118	NASDAQ	AMBA	Wed, Apr 3, 2013	14.96	15.04	13.20	13.70
117	NASDAQ	AMBA	Tue, Apr 2, 2013	15.14	15.54	14.82	14.94
116	NASDAQ	AMBA	Mon, Apr 1, 2013	15.91	16.00	14.56	14.87
115	NASDAQ	AMBA	Thu, Mar 28, 2013	14.76	15.91	14.72	15.66
114	NASDAQ	AMBA	Wed, Mar 27, 2013	15.19	15.26	14.51	14.79
113	NASDAQ	AMBA	Tue, Mar 26, 2013	14.37	15.47	14.25	15.04
112	NASDAQ	AMBA	Mon, Mar 25, 2013	13.40	14.63	13.20	14.13
111	NASDAQ	AMBA	Fri, Mar 22, 2013	12.99	13.25	12.78	12.90
110	NASDAQ	AMBA	Thu, Mar 21, 2013	12.86	13.04	12.61	12.95
109	NASDAQ	AMBA	Wed, Mar 20, 2013	12.77	13.35	12.61	12.94
108	NASDAQ	AMBA	Tue, Mar 19, 2013	12.46	12.85	12.26	12.62
107	NASDAQ	AMBA	Mon, Mar 18, 2013	13.42	13.71	12.03	12.35
106	NASDAQ	AMBA	Fri, Mar 15, 2013	13.96	13.99	13.34	13.49
105	NASDAQ	AMBA	Thu, Mar 14, 2013	13.28	14.00	12.95	13.90
104	NASDAQ	AMBA	Wed, Mar 13, 2013	12.85	13.65	12.61	13.31
103	NASDAQ	AMBA	Tue, Mar 12, 2013	13.85	13.90	12.42	12.79
102	NASDAQ	AMBA	Mon, Mar 11, 2013	14.00	14.38	13.31	13.74
101	NASDAQ	AMBA	Fri, Mar 8, 2013	13.45	14.73	13.00	13.58
100	NASDAQ	AMBA	Thu, Mar 7, 2013	11.82	12.18	11.25	11.97
99	NASDAQ	AMBA	Wed, Mar 6, 2013	10.66	11.67	10.62	11.54
98	NASDAQ	AMBA	Tue, Mar 5, 2013	10.30	10.65	10.20	10.58
97	NASDAQ	AMBA	Mon, Mar 4, 2013	10.59	10.59	9.98	10.15
96	NASDAQ	AMBA	Fri, Mar 1, 2013	9.86	10.64	9.83	10.58
95	NASDAQ	AMBA	Thu, Feb 28, 2013	9.72	10.09	9.66	9.96
94	NASDAQ	AMBA	Wed, Feb 27, 2013	9.78	9.98	9.63	9.75
93	NASDAQ	AMBA	Tue, Feb 26, 2013	9.68	9.84	9.62	9.74
92	NASDAQ	AMBA	Mon, Feb 25, 2013	9.59	9.96	9.59	9.59
91	NASDAQ	AMBA	Fri, Feb 22, 2013	9.30	9.70	9.29	9.49
90	NASDAQ	AMBA	Thu, Feb 21, 2013	9.44	9.46	9.15	9.31
89	NASDAQ	AMBA	Wed, Feb 20, 2013	9.91	10.01	9.32	9.49
88	NASDAQ	AMBA	Tue, Feb 19, 2013	9.85	10.18	9.71	9.87
87	NASDAQ	AMBA	Fri, Feb 15, 2013	9.57	9.82	9.12	9.80
86	NASDAQ	AMBA	Thu, Feb 14, 2013	9.78	9.91	9.50	9.51
85	NASDAQ	AMBA	Wed, Feb 13, 2013	9.73	9.84	9.59	9.68
84	NASDAQ	AMBA	Tue, Feb 12, 2013	9.45	9.71	9.39	9.70
83	NASDAQ	AMBA	Mon, Feb 11, 2013	9.73	9.73	9.04	9.42
82	NASDAQ	AMBA	Fri, Feb 8, 2013	9.93	10.00	9.52	9.73
81	NASDAQ	AMBA	Thu, Feb 7, 2013	9.75	10.12	9.65	9.98
80	NASDAQ	AMBA	Wed, Feb 6, 2013	9.95	10.10	9.90	9.99
79	NASDAQ	AMBA	Tue, Feb 5, 2013	10.22	10.29	9.90	9.98
78	NASDAQ	AMBA	Mon, Feb 4, 2013	10.52	10.52	10.10	10.24
77	NASDAQ	AMBA	Fri, Feb 1, 2013	10.02	10.56	10.02	10.48
76	NASDAQ	AMBA	Thu, Jan 31, 2013	10.24	10.33	9.55	9.96
75	NASDAQ	AMBA	Wed, Jan 30, 2013	11.60	11.83	10.07	10.16
74	NASDAQ	AMBA	Tue, Jan 29, 2013	11.52	11.72	11.44	11.52
73	NASDAQ	AMBA	Mon, Jan 28, 2013	11.79	11.84	11.50	11.57
72	NASDAQ	AMBA	Fri, Jan 25, 2013	11.71	11.90	11.52	11.84
71	NASDAQ	AMBA	Thu, Jan 24, 2013	11.97	12.03	11.50	11.63
70	NASDAQ	AMBA	Wed, Jan 23, 2013	12.15	12.29	11.82	11.99
69	NASDAQ	AMBA	Tue, Jan 22, 2013	11.75	12.38	11.72	12.19
68	NASDAQ	AMBA	Fri, Jan 18, 2013	11.48	11.85	11.37	11.67
67	NASDAQ	AMBA	Thu, Jan 17, 2013	12.64	12.75	11.25	11.45
66	NASDAQ	AMBA	Wed, Jan 16, 2013	12.76	12.80	12.50	12.60
65	NASDAQ	AMBA	Tue, Jan 15, 2013	12.71	12.83	12.56	12.75
64	NASDAQ	AMBA	Mon, Jan 14, 2013	12.79	13.00	12.25	12.81
63	NASDAQ	AMBA	Fri, Jan 11, 2013	13.13	13.25	12.75	12.78
62	NASDAQ	AMBA	Thu, Jan 10, 2013	13.14	13.42	12.50	13.05
61	NASDAQ	AMBA	Wed, Jan 9, 2013	12.17	12.98	12.05	12.94
60	NASDAQ	AMBA	Tue, Jan 8, 2013	11.90	12.06	11.81	12.06
59	NASDAQ	AMBA	Mon, Jan 7, 2013	12.10	12.10	11.83	11.93
58	NASDAQ	AMBA	Fri, Jan 4, 2013	11.73	11.93	11.72	11.88
57	NASDAQ	AMBA	Thu, Jan 3, 2013	12.00	12.05	11.65	11.73
56	NASDAQ	AMBA	Wed, Jan 2, 2013	11.98	11.99	11.26	11.95
55	NASDAQ	AMBA	Mon, Dec 31, 2012	11.00	11.19	10.90	11.15
54	NASDAQ	AMBA	Fri, Dec 28, 2012	10.35	11.17	10.35	11.00
53	NASDAQ	AMBA	Thu, Dec 27, 2012	10.25	10.50	9.96	10.43
52	NASDAQ	AMBA	Wed, Dec 26, 2012	9.62	10.02	9.55	10.00
51	NASDAQ	AMBA	Mon, Dec 24, 2012	9.69	9.73	9.21	9.59
50	NASDAQ	AMBA	Fri, Dec 21, 2012	9.85	9.90	9.29	9.76
49	NASDAQ	AMBA	Thu, Dec 20, 2012	10.16	10.32	9.91	10.00
48	NASDAQ	AMBA	Wed, Dec 19, 2012	10.23	10.33	9.95	10.18
47	NASDAQ	AMBA	Tue, Dec 18, 2012	10.00	10.50	9.78	10.36
46	NASDAQ	AMBA	Mon, Dec 17, 2012	9.35	10.10	8.80	10.00
45	NASDAQ	AMBA	Fri, Dec 14, 2012	9.28	10.29	8.74	9.10
44	NASDAQ	AMBA	Thu, Dec 13, 2012	9.41	9.48	9.23	9.35
43	NASDAQ	AMBA	Wed, Dec 12, 2012	8.99	9.45	8.96	9.29
42	NASDAQ	AMBA	Tue, Dec 11, 2012	8.84	9.06	8.65	8.92
41	NASDAQ	AMBA	Mon, Dec 10, 2012	9.23	9.23	8.60	8.72
40	NASDAQ	AMBA	Fri, Dec 7, 2012	9.10	9.22	8.91	9.02
39	NASDAQ	AMBA	Thu, Dec 6, 2012	9.04	9.58	8.60	9.08
38	NASDAQ	AMBA	Wed, Dec 5, 2012	8.56	8.98	8.50	8.98
37	NASDAQ	AMBA	Tue, Dec 4, 2012	8.73	8.98	8.30	8.63
36	NASDAQ	AMBA	Mon, Dec 3, 2012	9.00	9.18	8.67	8.67
35	NASDAQ	AMBA	Fri, Nov 30, 2012	8.95	8.99	8.65	8.71
34	NASDAQ	AMBA	Thu, Nov 29, 2012	8.78	8.99	8.66	8.70
33	NASDAQ	AMBA	Wed, Nov 28, 2012	8.94	8.94	8.65	8.73
32	NASDAQ	AMBA	Tue, Nov 27, 2012	8.91	9.00	8.65	8.88
31	NASDAQ	AMBA	Mon, Nov 26, 2012	9.30	9.31	8.79	8.92
30	NASDAQ	AMBA	Fri, Nov 23, 2012	9.15	9.45	9.15	9.30
29	NASDAQ	AMBA	Wed, Nov 21, 2012	9.50	9.50	9.05	9.15
28	NASDAQ	AMBA	Tue, Nov 20, 2012	9.22	9.49	9.10	9.31
27	NASDAQ	AMBA	Mon, Nov 19, 2012	8.90	9.50	8.89	9.22
26	NASDAQ	AMBA	Fri, Nov 16, 2012	8.35	8.88	8.23	8.71
25	NASDAQ	AMBA	Thu, Nov 15, 2012	7.60	8.50	7.60	8.36
24	NASDAQ	AMBA	Wed, Nov 14, 2012	8.03	8.03	7.65	7.88
23	NASDAQ	AMBA	Tue, Nov 13, 2012	7.95	8.03	7.59	8.00
22	NASDAQ	AMBA	Mon, Nov 12, 2012	8.00	8.00	7.52	7.73
21	NASDAQ	AMBA	Fri, Nov 9, 2012	7.82	8.23	7.70	8.00
20	NASDAQ	AMBA	Thu, Nov 8, 2012	8.20	8.34	7.67	7.82
19	NASDAQ	AMBA	Wed, Nov 7, 2012	8.60	8.77	8.15	8.19
18	NASDAQ	AMBA	Tue, Nov 6, 2012	8.70	8.84	8.35	8.59
17	NASDAQ	AMBA	Mon, Nov 5, 2012	8.10	8.43	7.85	8.23
16	NASDAQ	AMBA	Fri, Nov 2, 2012	7.81	8.20	7.51	7.70
15	NASDAQ	AMBA	Thu, Nov 1, 2012	8.44	8.44	7.42	7.65
14	NASDAQ	AMBA	Wed, Oct 31, 2012	6.78	7.42	6.52	7.22
13	NASDAQ	AMBA	Fri, Oct 26, 2012	6.19	6.75	6.19	6.58
12	NASDAQ	AMBA	Thu, Oct 25, 2012	6.10	6.32	6.05	6.24
11	NASDAQ	AMBA	Wed, Oct 24, 2012	6.01	6.10	6.01	6.02
10	NASDAQ	AMBA	Tue, Oct 23, 2012	6.18	6.18	6.00	6.00
9	NASDAQ	AMBA	Mon, Oct 22, 2012	6.47	6.47	6.10	6.11
8	NASDAQ	AMBA	Fri, Oct 19, 2012	6.08	6.08	5.99	6.00
7	NASDAQ	AMBA	Thu, Oct 18, 2012	6.20	6.20	5.55	6.00
6	NASDAQ	AMBA	Wed, Oct 17, 2012	6.00	6.08	5.99	6.00
5	NASDAQ	AMBA	Tue, Oct 16, 2012	6.15	6.30	5.94	6.01
4	NASDAQ	AMBA	Mon, Oct 15, 2012	6.35	6.40	6.05	6.15
3	NASDAQ	AMBA	Fri, Oct 12, 2012	6.05	6.30	6.01	6.23
2	NASDAQ	AMBA	Thu, Oct 11, 2012	6.06	6.44	6.00	6.08
1	NASDAQ	AMBA	Wed, Oct 10, 2012	6.71	6.85	6.00	6.06
#	Exchange	Symbol	Date	Open	High	Low	Close

Ambarella Inc NASDAQ:AMBA Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024