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 (%)
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%)
Jul 03, 2023 2.600 2.800 2.600 2.770 253,346 +0.19(+7.36%)
Jun 30, 2023 2.700 2.820 2.540 2.580 372,691 -0.06(-2.27%)
Jun 29, 2023 2.640 2.850 2.619 2.640 331,658 +0.00(+0.00%)
Jun 28, 2023 2.600 2.790 2.511 2.640 487,684 +0.00(+0.00%)
Jun 27, 2023 2.270 2.810 2.230 2.640 1,135,095 +0.37(+16.30%)
Jun 26, 2023 2.270 2.310 2.145 2.270 257,711 +0.13(+6.07%)
Jun 23, 2023 2.140 2.350 2.130 2.140 449,024 -0.02(-0.93%)
Jun 22, 2023 2.220 2.220 2.080 2.160 302,905 -0.06(-2.70%)
Jun 21, 2023 2.300 2.410 2.175 2.220 451,227 -0.12(-5.13%)
Jun 20, 2023 2.400 2.469 2.240 2.340 498,212 -0.06(-2.70%)
Jun 16, 2023 2.580 2.880 2.370 2.405 1,642,499 -0.03(-1.03%)
Jun 15, 2023 2.400 2.496 2.350 2.430 529,482 +0.03(+1.25%)
Jun 14, 2023 2.560 2.645 2.390 2.400 582,457 -0.18(-6.98%)
Jun 13, 2023 2.500 2.890 2.500 2.580 836,246 +0.08(+3.20%)
Jun 12, 2023 2.700 2.728 2.470 2.500 433,354 -0.16(-6.02%)
Jun 09, 2023 2.660 2.800 2.590 2.660 464,031 -0.02(-0.75%)
Jun 08, 2023 3.030 3.100 2.590 2.680 601,823 -0.29(-9.76%)
Jun 07, 2023 3.260 3.274 2.950 2.970 592,531 -0.32(-9.73%)
Jun 06, 2023 3.510 3.510 3.090 3.290 580,044 -0.21(-6.00%)
Jun 05, 2023 3.700 3.820 3.420 3.500 420,533 -0.25(-6.67%)
Jun 02, 2023 3.790 3.930 3.520 3.750 475,898 +0.03(+0.81%)
Jun 01, 2023 3.790 3.840 3.530 3.720 317,769 -0.03(-0.80%)
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%)
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.