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 (%)
Sep 29, 2023 1.190 1.200 1.140 1.190 97,631 +0.04(+3.48%)
Sep 28, 2023 1.220 1.226 1.140 1.150 212,269 -0.05(-4.17%)
Sep 27, 2023 1.180 1.220 1.150 1.200 162,818 +0.05(+4.35%)
Sep 26, 2023 1.200 1.240 1.130 1.150 240,603 -0.07(-5.74%)
Sep 25, 2023 1.180 1.240 1.210 1.220 97,260 +0.04(+3.39%)
Sep 22, 2023 1.180 1.230 1.175 1.180 163,477 +0.03(+2.61%)
Sep 21, 2023 1.320 1.330 1.150 1.150 485,029 -0.15(-11.54%)
Sep 20, 2023 1.440 1.445 1.300 1.300 287,773 -0.10(-7.14%)
Sep 19, 2023 1.450 1.490 1.400 1.400 304,141 -0.09(-6.04%)
Sep 18, 2023 1.520 1.550 1.450 1.490 289,741 -0.01(-0.67%)
Sep 15, 2023 1.610 1.610 1.490 1.500 328,644 -0.13(-7.98%)
Sep 14, 2023 1.550 1.666 1.550 1.630 145,802 +0.10(+6.54%)
Sep 13, 2023 1.550 1.590 1.520 1.530 80,260 -0.02(-1.29%)
Sep 12, 2023 1.540 1.600 1.520 1.550 79,181 +0.02(+1.31%)
Sep 11, 2023 1.500 1.570 1.490 1.530 209,002 +0.03(+2.00%)
Sep 08, 2023 1.510 1.537 1.495 1.500 86,838 -0.01(-0.66%)
Sep 07, 2023 1.510 1.570 1.470 1.510 219,894 -0.02(-1.31%)
Sep 06, 2023 1.600 1.600 1.500 1.530 234,754 -0.05(-3.16%)
Sep 05, 2023 1.600 1.670 1.580 1.580 124,170 -0.02(-1.25%)
Sep 01, 2023 1.650 1.660 1.580 1.600 163,771 +0.01(+0.63%)
Aug 31, 2023 1.620 1.650 1.590 1.590 144,509 -0.05(-3.05%)
Aug 30, 2023 1.650 1.690 1.590 1.640 183,449 -0.02(-1.20%)
Aug 29, 2023 1.650 1.710 1.590 1.660 157,372 +0.01(+0.91%)
Aug 28, 2023 1.620 1.660 1.610 1.645 112,188 +0.06(+4.11%)
Aug 25, 2023 1.590 1.630 1.580 1.580 183,631 +0.00(+0.00%)
Aug 24, 2023 1.720 1.720 1.540 1.580 389,148 -0.14(-8.14%)
Aug 23, 2023 1.750 1.750 1.680 1.720 109,607 +0.05(+2.99%)
Aug 22, 2023 1.750 1.790 1.670 1.670 223,376 -0.08(-4.57%)
Aug 21, 2023 1.690 1.770 1.690 1.750 151,351 +0.04(+2.34%)
Aug 18, 2023 1.680 1.750 1.650 1.710 134,581 -0.01(-0.58%)
Aug 17, 2023 1.730 1.750 1.680 1.720 217,555 -0.01(-0.58%)
Aug 16, 2023 1.800 1.830 1.680 1.730 344,121 -0.10(-5.46%)
Aug 15, 2023 1.870 1.920 1.790 1.830 355,427 -0.08(-4.19%)
Aug 14, 2023 1.950 1.970 1.810 1.910 347,978 -0.09(-4.50%)
Aug 11, 2023 1.990 2.100 1.950 2.000 177,653 +0.00(+0.00%)
Aug 10, 2023 2.030 2.080 1.980 2.000 167,371 -0.04(-1.96%)
Aug 09, 2023 2.110 2.110 2.000 2.040 188,032 -0.10(-4.67%)
Aug 08, 2023 2.140 2.140 2.040 2.140 262,102 -0.07(-3.17%)
Aug 07, 2023 2.170 2.250 2.050 2.210 255,449 +0.05(+2.31%)
Aug 04, 2023 2.270 2.310 2.159 2.160 194,031 -0.14(-6.09%)
Aug 03, 2023 2.160 2.310 2.150 2.300 202,465 +0.10(+4.55%)
Aug 02, 2023 2.300 2.320 2.121 2.200 343,397 -0.17(-7.17%)
Aug 01, 2023 2.310 2.370 2.220 2.370 253,387 +0.06(+2.60%)
Jul 31, 2023 2.250 2.360 2.150 2.310 700,301 +0.08(+3.59%)
Jul 28, 2023 2.000 2.240 1.980 2.230 539,239 +0.27(+13.78%)
Jul 27, 2023 1.970 2.250 1.960 1.960 1,264,614 -0.04(-2.00%)
Jul 26, 2023 1.940 2.000 1.900 2.000 378,724 +0.08(+4.17%)
Jul 25, 2023 1.990 1.990 1.920 1.920 279,513 -0.06(-3.03%)
Jul 24, 2023 2.000 2.020 1.920 1.980 343,873 -0.02(-1.00%)
Jul 21, 2023 2.090 2.110 1.960 2.000 383,381 -0.08(-3.85%)
Jul 20, 2023 2.150 2.195 2.040 2.080 447,014 -0.04(-1.89%)
Jul 19, 2023 2.040 2.230 2.040 2.120 801,726 +0.11(+5.47%)
Jul 18, 2023 1.970 2.090 1.970 2.010 562,422 +0.02(+1.01%)
Jul 17, 2023 1.970 2.100 1.920 1.990 392,997 +0.05(+2.58%)
Jul 14, 2023 2.010 2.080 1.910 1.940 513,587 -0.08(-3.96%)
Jul 13, 2023 1.950 2.040 1.940 2.020 651,892 +0.09(+4.66%)
Jul 12, 2023 1.980 2.070 1.930 1.930 605,143 +0.02(+1.05%)
Jul 11, 2023 2.000 2.040 1.840 1.910 775,651 -0.02(-1.04%)
Jul 10, 2023 2.040 2.068 1.880 1.930 1,777,278 -0.06(-3.02%)
Jul 07, 2023 2.120 2.270 1.950 1.990 1,229,350 -0.14(-6.35%)
Jul 06, 2023 2.320 2.320 2.110 2.125 685,393 -0.25(-10.71%)
Jul 05, 2023 2.680 2.760 2.250 2.380 1,154,591 -0.39(-14.08%)
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.