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 (%)
Jun 30, 2021 801.00 815.00 776.25 783.50 61,377 -20.50(-2.55%)
Jun 29, 2021 805.50 810.00 793.00 804.00 47,894 -4.00(-0.50%)
Jun 28, 2021 832.00 842.00 805.00 808.00 73,072 -24.50(-2.94%)
Jun 25, 2021 878.00 878.00 831.00 832.50 58,217 -23.00(-2.69%)
Jun 24, 2021 846.00 883.50 835.50 855.50 87,247 +27.00(+3.26%)
Jun 23, 2021 818.00 852.00 811.50 828.50 86,112 +22.50(+2.79%)
Jun 22, 2021 872.50 872.50 803.00 806.00 133,551 -73.50(-8.36%)
Jun 21, 2021 912.50 914.00 850.00 879.50 90,614 -16.00(-1.79%)
Jun 18, 2021 915.00 949.50 892.50 895.50 241,188 -148.00(-14.18%)
Jun 17, 2021 1072 1082 992.50 1044 112,696 -54.50(-4.96%)
Jun 16, 2021 1134 1146 1026 1098 265,443 +103.00(+10.35%)
Jun 15, 2021 928.00 1020 926.00 995.00 96,986 +56.00(+5.96%)
Jun 14, 2021 957.00 965.00 931.00 939.00 34,800 -21.00(-2.19%)
Jun 11, 2021 986.00 998.00 955.50 960.00 33,195 -27.50(-2.78%)
Jun 10, 2021 1006 1012 956.00 987.50 41,263 -24.50(-2.42%)
Jun 09, 2021 995.50 1017 963.50 1012 34,926 +24.50(+2.48%)
Jun 08, 2021 1000 1008 937.50 987.50 37,960 -13.50(-1.35%)
Jun 07, 2021 1042 1046 972.00 1001 51,298 -31.00(-3.00%)
Jun 04, 2021 1038 1044 995.00 1032 54,546 +8.50(+0.83%)
Jun 03, 2021 1015 1062 1000 1024 55,678 +11.00(+1.09%)
Jun 02, 2021 980.50 1016 962.50 1012 50,073 +38.00(+3.90%)
Jun 01, 2021 966.00 1000 966.00 974.50 34,916 +15.00(+1.56%)
May 28, 2021 1000 1010 955.00 959.50 48,650 -38.50(-3.86%)
May 27, 2021 980.50 1004 941.50 998.00 61,363 +26.00(+2.67%)
May 26, 2021 972.00 1021 952.00 972.00 61,147 +7.50(+0.78%)
May 25, 2021 938.00 969.00 928.00 964.50 38,562 +33.00(+3.54%)
May 24, 2021 948.00 965.00 928.50 931.50 27,470 -15.50(-1.64%)
May 21, 2021 977.50 977.50 936.00 947.00 29,060 +6.50(+0.69%)
May 20, 2021 932.00 973.00 920.00 940.50 40,943 +19.50(+2.12%)
May 19, 2021 880.00 934.00 879.50 921.00 35,256 +18.00(+1.99%)
May 18, 2021 922.50 937.50 895.00 903.00 27,049 -19.00(-2.06%)
May 17, 2021 900.00 936.00 884.25 922.00 38,224 +7.50(+0.82%)
May 14, 2021 868.50 945.75 868.50 914.50 37,636 +47.50(+5.48%)
May 13, 2021 912.50 960.00 838.00 867.00 48,658 -60.00(-6.47%)
May 12, 2021 928.50 963.00 912.50 927.00 36,503 -23.00(-2.42%)
May 11, 2021 912.00 962.50 892.50 950.00 45,180 -14.00(-1.45%)
May 10, 2021 918.50 971.00 890.00 964.00 50,146 +38.00(+4.10%)
May 07, 2021 893.50 937.50 893.50 926.00 41,745 +28.50(+3.18%)
May 06, 2021 924.00 937.50 877.50 897.50 35,430 -29.00(-3.13%)
May 05, 2021 937.50 937.50 895.50 926.50 43,456 +7.00(+0.76%)
May 04, 2021 951.00 955.00 871.00 919.50 78,286 +52.00(+5.99%)
May 03, 2021 929.50 941.50 855.50 867.50 50,298 -62.50(-6.72%)
Apr 30, 2021 899.00 930.00 892.50 930.00 46,750 -22.50(-2.36%)
Apr 29, 2021 993.00 997.50 877.00 952.50 61,540 -14.00(-1.45%)
Apr 28, 2021 897.00 969.50 890.00 966.50 65,855 +36.50(+3.92%)
Apr 27, 2021 950.00 967.00 912.00 930.00 53,667 +14.50(+1.58%)
Apr 26, 2021 850.00 941.00 846.00 915.50 57,103 +74.50(+8.86%)
Apr 23, 2021 765.00 842.00 761.00 841.00 55,614 +101.00(+13.65%)
Apr 22, 2021 780.00 784.00 729.50 740.00 38,228 +10.50(+1.44%)
Apr 21, 2021 676.00 768.00 672.50 729.50 49,661 +79.00(+12.14%)
Apr 20, 2021 673.50 680.50 630.00 650.50 25,202 -42.00(-6.06%)
Apr 19, 2021 696.00 718.00 685.00 692.50 19,488 -27.50(-3.82%)
Apr 16, 2021 657.50 721.50 629.50 720.00 39,944 +57.00(+8.60%)
Apr 15, 2021 750.00 750.00 652.00 663.00 36,995 -58.00(-8.04%)
Apr 14, 2021 674.00 728.00 634.00 721.00 56,135 +48.50(+7.21%)
Apr 13, 2021 690.00 699.00 655.00 672.50 47,366 -33.50(-4.75%)
Apr 12, 2021 765.00 765.00 677.50 706.00 54,063 -55.00(-7.23%)
Apr 09, 2021 780.50 790.00 757.50 761.00 27,126 -22.00(-2.81%)
Apr 08, 2021 800.00 819.50 779.50 783.00 26,684 -15.00(-1.88%)
Apr 07, 2021 816.00 822.00 785.50 798.00 44,783 -16.50(-2.03%)
Apr 06, 2021 785.00 819.50 757.50 814.50 44,038 +30.50(+3.89%)
Apr 05, 2021 844.50 847.50 747.50 784.00 66,397 -28.00(-3.45%)
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.