Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Arrival (NQ: ARVL )

0.4900 UNCHANGED
Last Price Updated: 4:00 PM EST, Jan 29, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2022 101.00 104.50 96.00 96.50 237,315 -6.50(-6.31%)
Apr 28, 2022 112.50 114.00 102.50 103.00 612,928 -8.00(-7.21%)
Apr 27, 2022 115.00 118.00 111.00 111.00 101,855 -2.50(-2.20%)
Apr 26, 2022 125.00 125.00 111.50 113.50 111,065 -10.50(-8.47%)
Apr 25, 2022 121.50 126.50 120.50 124.00 124,701 +1.50(+1.22%)
Apr 22, 2022 136.50 138.46 122.50 122.50 282,506 -15.00(-10.91%)
Apr 21, 2022 145.50 148.50 136.50 137.50 92,793 -4.00(-2.83%)
Apr 20, 2022 157.00 157.50 139.50 141.50 279,453 -16.00(-10.16%)
Apr 19, 2022 142.50 159.50 141.50 157.50 464,059 +15.50(+10.92%)
Apr 18, 2022 149.00 149.75 138.50 142.00 239,634 -8.00(-5.33%)
Apr 14, 2022 155.50 156.00 147.00 150.00 303,706 -8.00(-5.06%)
Apr 13, 2022 155.50 158.50 151.50 158.00 274,113 +4.00(+2.60%)
Apr 12, 2022 159.50 164.50 151.50 154.00 182,089 -1.00(-0.65%)
Apr 11, 2022 158.00 161.00 152.00 155.00 173,876 -2.50(-1.59%)
Apr 08, 2022 171.00 171.00 157.00 157.50 138,436 -13.50(-7.89%)
Apr 07, 2022 185.00 186.00 166.00 171.00 96,787 -13.50(-7.32%)
Apr 06, 2022 188.00 188.50 179.25 184.50 109,026 -8.50(-4.40%)
Apr 05, 2022 195.50 198.00 189.50 193.00 41,543 -3.00(-1.53%)
Apr 04, 2022 186.00 201.00 184.00 196.00 92,878 +11.00(+5.95%)
Apr 01, 2022 192.00 193.00 178.50 185.00 90,692 -1.50(-0.80%)
Mar 31, 2022 194.00 195.00 184.00 186.50 62,999 -4.50(-2.36%)
Mar 30, 2022 194.00 206.50 189.50 191.00 94,220 -10.50(-5.21%)
Mar 29, 2022 186.50 203.00 186.00 201.50 103,855 +19.50(+10.71%)
Mar 28, 2022 189.50 190.50 176.00 182.00 76,327 -7.50(-3.96%)
Mar 25, 2022 202.50 204.50 185.06 189.50 104,774 -15.50(-7.56%)
Mar 24, 2022 197.00 206.00 192.50 205.00 84,820 +14.50(+7.61%)
Mar 23, 2022 192.50 199.75 184.50 190.50 68,882 -5.00(-2.56%)
Mar 22, 2022 178.50 198.75 178.50 195.50 120,673 +16.00(+8.91%)
Mar 21, 2022 185.00 186.50 176.50 179.50 55,042 -7.00(-3.75%)
Mar 18, 2022 165.50 186.50 164.00 186.50 136,858 +20.50(+12.35%)
Mar 17, 2022 169.50 175.50 162.75 166.00 192,327 -6.50(-3.77%)
Mar 16, 2022 161.00 173.00 153.00 172.50 136,352 +15.00(+9.52%)
Mar 15, 2022 156.50 159.25 148.44 157.50 86,597 +4.50(+2.94%)
Mar 14, 2022 161.50 163.50 151.50 153.00 107,582 -12.00(-7.27%)
Mar 11, 2022 184.00 184.50 164.25 165.00 80,986 -17.50(-9.59%)
Mar 10, 2022 173.50 185.00 170.50 182.50 66,373 +3.00(+1.67%)
Mar 09, 2022 166.50 188.00 165.50 179.50 135,535 +18.50(+11.49%)
Mar 08, 2022 158.50 167.75 152.50 161.00 149,917 +4.00(+2.55%)
Mar 07, 2022 160.00 177.44 156.00 157.00 100,577 -3.00(-1.88%)
Mar 04, 2022 164.00 167.75 155.50 160.00 136,975 -7.00(-4.19%)
Mar 03, 2022 182.25 189.75 164.50 167.00 139,583 -14.00(-7.73%)
Mar 02, 2022 181.00 182.50 165.00 181.00 135,117 +19.00(+11.73%)
Mar 01, 2022 173.00 174.50 159.50 162.00 117,771 -12.50(-7.16%)
Feb 28, 2022 157.50 179.50 157.50 174.50 82,535 +14.50(+9.06%)
Feb 25, 2022 177.50 166.00 158.25 160.00 152,760 -15.00(-8.57%)
Feb 24, 2022 152.00 177.00 148.50 175.00 179,341 +8.50(+5.11%)
Feb 23, 2022 183.50 186.00 166.25 166.50 85,300 -13.50(-7.50%)
Feb 22, 2022 179.00 189.50 176.50 180.00 85,386 -7.50(-4.00%)
Feb 18, 2022 187.50 0 -5.50(-2.85%)
Feb 17, 2022 201.50 210.00 191.75 193.00 85,453 -13.50(-6.54%)
Feb 16, 2022 196.50 208.00 192.00 206.50 87,737 +6.50(+3.25%)
Feb 15, 2022 195.00 201.00 190.00 200.00 81,136 +12.00(+6.38%)
Feb 14, 2022 175.50 198.50 175.50 188.00 98,923 +10.00(+5.62%)
Feb 11, 2022 193.00 196.50 176.50 178.00 100,497 -14.00(-7.29%)
Feb 10, 2022 192.00 205.25 189.00 192.00 101,477 -10.50(-5.19%)
Feb 09, 2022 197.50 206.50 194.00 202.50 99,167 +10.00(+5.19%)
Feb 08, 2022 185.50 199.50 180.50 192.50 79,394 +4.50(+2.39%)
Feb 07, 2022 200.00 208.00 179.50 188.00 121,125 -11.00(-5.53%)
Feb 04, 2022 200.00 202.92 185.00 199.00 103,951 +1.00(+0.51%)
Feb 03, 2022 196.50 220.00 198.00 155,927 -7.50(-3.65%)
Feb 02, 2022 238.50 241.50 197.50 205.50 326,655 -19.50(-8.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.