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 (%)
May 31, 2023 4.060 4.100 3.680 3.750 479,655 -0.16(-4.09%)
May 30, 2023 3.870 4.490 3.850 3.910 1,600,971 +0.11(+2.89%)
May 26, 2023 3.460 4.020 3.200 3.800 1,152,862 +0.37(+10.79%)
May 25, 2023 3.930 4.150 3.360 3.430 1,045,955 -0.22(-6.03%)
May 24, 2023 3.470 4.310 3.440 3.650 2,539,107 +0.09(+2.53%)
May 23, 2023 3.400 4.400 3.120 3.560 2,735,249 +0.11(+3.19%)
May 22, 2023 2.500 3.620 2.430 3.450 1,932,218 +0.91(+35.83%)
May 19, 2023 2.300 2.690 2.290 2.540 779,041 +0.25(+10.92%)
May 18, 2023 2.230 2.380 2.210 2.290 479,643 +0.08(+3.62%)
May 17, 2023 2.080 2.236 2.040 2.210 292,657 +0.16(+7.80%)
May 16, 2023 2.050 2.160 2.000 2.050 247,201 -0.16(-7.24%)
May 15, 2023 2.150 2.210 2.000 2.210 263,641 +0.17(+8.33%)
May 12, 2023 2.230 2.260 2.010 2.040 271,518 -0.13(-6.21%)
May 11, 2023 2.260 2.320 2.129 2.175 332,037 -0.08(-3.76%)
May 10, 2023 2.260 2.550 2.230 2.260 665,041 +0.02(+0.89%)
May 09, 2023 2.350 2.404 2.210 2.240 497,165 -0.20(-8.20%)
May 08, 2023 1.920 2.500 1.920 2.440 1,543,059 +0.53(+27.75%)
May 05, 2023 1.670 1.935 1.670 1.910 483,132 +0.20(+11.70%)
May 04, 2023 1.790 1.798 1.620 1.710 517,230 -0.07(-3.93%)
May 03, 2023 1.850 1.950 1.780 1.780 555,892 -0.11(-5.82%)
May 02, 2023 1.870 2.000 1.860 1.890 434,561 -0.03(-1.56%)
May 01, 2023 2.180 2.250 1.905 1.920 893,275 -0.22(-10.28%)
Apr 28, 2023 2.280 2.420 2.140 2.140 636,321 -0.09(-4.04%)
Apr 27, 2023 2.360 2.440 2.200 2.230 694,969 -0.16(-6.69%)
Apr 26, 2023 2.230 2.550 2.150 2.390 843,051 +0.24(+11.16%)
Apr 25, 2023 2.390 2.500 2.150 2.150 820,943 -0.29(-11.89%)
Apr 24, 2023 2.430 2.670 2.400 2.440 926,670 +0.05(+2.09%)
Apr 21, 2023 3.030 3.030 2.370 2.390 1,491,362 -0.61(-20.33%)
Apr 20, 2023 3.410 3.495 3.000 3.000 724,396 -0.52(-14.77%)
Apr 19, 2023 3.940 3.960 3.520 3.520 1,296,590 -0.48(-12.00%)
Apr 18, 2023 4.270 4.290 3.880 4.000 486,149 -0.20(-4.76%)
Apr 17, 2023 4.140 4.260 3.750 4.200 590,291 +0.13(+3.19%)
Apr 14, 2023 5.390 5.400 4.070 4.070 948,349 -1.43(-26.00%)
Apr 13, 2023 5.850 5.950 5.485 5.500 263,549 -0.30(-5.17%)
Apr 12, 2023 6.000 6.075 5.450 5.800 506,665 -0.29(-4.76%)
Apr 11, 2023 6.360 6.895 5.850 6.090 708,050 -1.00(-14.16%)
Apr 10, 2023 7.890 9.450 6.560 7.095 2,863,430 +1.00(+16.31%)
Apr 06, 2023 6.030 6.450 5.950 6.100 389,925 +0.09(+1.50%)
Apr 05, 2023 6.250 6.495 5.820 6.010 177,871 -0.42(-6.46%)
Apr 04, 2023 6.820 6.950 6.360 6.425 159,902 -0.42(-6.14%)
Apr 03, 2023 6.725 6.845 6.450 6.845 127,973 +0.14(+2.16%)
Mar 31, 2023 7.000 7.000 6.500 6.700 310,247 -0.16(-2.26%)
Mar 30, 2023 7.360 7.430 6.695 6.855 162,306 -0.14(-2.07%)
Mar 29, 2023 7.000 7.125 6.795 7.000 158,687 +0.00(+0.00%)
Mar 28, 2023 7.500 7.535 6.885 7.000 199,895 -0.61(-7.96%)
Mar 27, 2023 8.000 7.780 7.250 7.605 109,386 +0.11(+1.40%)
Mar 24, 2023 7.575 7.675 7.240 7.500 70,354 +0.16(+2.11%)
Mar 23, 2023 7.690 7.750 7.250 7.345 135,010 -0.16(-2.07%)
Mar 22, 2023 8.185 8.335 7.435 7.500 129,663 -0.50(-6.25%)
Mar 21, 2023 8.250 8.500 7.850 8.000 142,034 -0.01(-0.06%)
Mar 20, 2023 7.745 8.595 7.250 8.005 141,957 +0.40(+5.19%)
Mar 17, 2023 7.745 7.895 7.250 7.610 966,008 -0.14(-1.81%)
Mar 16, 2023 9.000 9.255 7.500 7.750 423,046 -0.35(-4.32%)
Mar 15, 2023 8.185 8.500 7.250 8.100 246,359 -0.12(-1.40%)
Mar 14, 2023 9.000 9.615 8.105 8.215 161,571 -0.71(-7.96%)
Mar 13, 2023 10.44 10.65 8.555 8.925 349,223 -1.39(-13.48%)
Mar 10, 2023 10.50 11.03 9.520 10.31 105,720 -0.19(-1.81%)
Mar 09, 2023 10.79 11.38 10.50 10.51 98,491 -0.49(-4.50%)
Mar 08, 2023 11.82 11.82 10.79 11.00 295,713 -1.13(-9.32%)
Mar 07, 2023 13.00 13.00 11.50 12.13 389,511 -0.55(-4.38%)
Mar 06, 2023 13.47 13.50 12.55 12.69 86,700 -0.81(-6.04%)
Mar 03, 2023 13.34 13.50 12.53 13.50 82,049 +0.50(+3.85%)
Mar 02, 2023 13.55 13.76 12.75 13.00 65,580 -0.61(-4.45%)
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.