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

Arrival (NQ: ARVL )

N/A 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 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 +3.96(+3600.00%)
Apr 13, 2023 0.1170 0.1190 0.1097 0.1100 13,177,482 -0.01(-5.17%)
Apr 12, 2023 0.1200 0.1215 0.1090 0.1160 25,333,264 -0.01(-4.76%)
Apr 11, 2023 0.1272 0.1379 0.1170 0.1218 35,402,520 -0.02(-14.16%)
Apr 10, 2023 0.1578 0.1890 0.1312 0.1419 143,171,536 +0.02(+16.31%)
Apr 06, 2023 0.1206 0.1290 0.1190 0.1220 19,496,280 +0.00(+1.50%)
Apr 05, 2023 0.1250 0.1299 0.1164 0.1202 8,893,571 -0.01(-6.46%)
Apr 04, 2023 0.1364 0.1390 0.1272 0.1285 7,995,133 -0.01(-6.14%)
Apr 03, 2023 0.1345 0.1369 0.1290 0.1369 6,398,655 +0.00(+2.16%)
Mar 31, 2023 0.1400 0.1400 0.1300 0.1340 15,512,385 -0.00(-2.26%)
Mar 30, 2023 0.1472 0.1486 0.1339 0.1371 8,115,324 -0.00(-2.07%)
Mar 29, 2023 0.1400 0.1425 0.1359 0.1400 7,934,356 +0.00(+0.00%)
Mar 28, 2023 0.1500 0.1507 0.1377 0.1400 9,994,759 -0.01(-7.96%)
Mar 27, 2023 0.1600 0.1556 0.1450 0.1521 5,469,323 +0.00(+1.40%)
Mar 24, 2023 0.1515 0.1535 0.1448 0.1500 3,517,726 +0.00(+2.11%)
Mar 23, 2023 0.1538 0.1550 0.1450 0.1469 6,750,517 -0.00(-2.07%)
Mar 22, 2023 0.1637 0.1667 0.1487 0.1500 6,483,165 -0.01(-6.25%)
Mar 21, 2023 0.1650 0.1700 0.1570 0.1600 7,101,747 -0.00(-0.06%)
Mar 20, 2023 0.1549 0.1719 0.1450 0.1601 7,097,860 +0.01(+5.19%)
Mar 17, 2023 0.1549 0.1579 0.1450 0.1522 48,300,432 -0.00(-1.81%)
Mar 16, 2023 0.1800 0.1851 0.1500 0.1550 21,151,836 -0.01(-4.32%)
Mar 15, 2023 0.1637 0.1700 0.1450 0.1620 12,317,992 -0.00(-1.40%)
Mar 14, 2023 0.1800 0.1923 0.1621 0.1643 8,078,592 -0.01(-7.96%)
Mar 13, 2023 0.2088 0.2130 0.1711 0.1785 17,461,194 -0.03(-13.48%)
Mar 10, 2023 0.2100 0.2205 0.1904 0.2063 5,286,021 -0.00(-1.81%)
Mar 09, 2023 0.2158 0.2276 0.2100 0.2101 4,924,564 -0.01(-4.50%)
Mar 08, 2023 0.2365 0.2365 0.2157 0.2200 14,785,672 -0.02(-9.32%)
Mar 07, 2023 0.2600 0.2600 0.2300 0.2426 19,475,562 -0.01(-4.38%)
Mar 06, 2023 0.2695 0.2700 0.2510 0.2537 4,335,025 -0.02(-6.04%)
Mar 03, 2023 0.2668 0.2700 0.2506 0.2700 4,102,474 +0.01(+3.85%)
Mar 02, 2023 0.2710 0.2751 0.2550 0.2600 3,279,006 -0.01(-4.45%)
Mar 01, 2023 0.2743 0.2777 0.2650 0.2721 2,330,353 -0.00(-0.87%)
Feb 28, 2023 0.2780 0.2803 0.2610 0.2745 2,517,275 -0.00(-1.33%)
Feb 27, 2023 0.3000 0.3099 0.2611 0.2782 6,580,226 -0.01(-5.05%)
Feb 24, 2023 0.3030 0.3115 0.2821 0.2930 5,563,147 -0.01(-3.46%)
Feb 23, 2023 0.3200 0.3287 0.3005 0.3035 4,116,288 -0.02(-5.16%)
Feb 22, 2023 0.3400 0.3637 0.3200 0.3200 7,302,338 -0.03(-8.57%)
Feb 21, 2023 0.3122 0.3714 0.3100 0.3500 8,061,842 +0.02(+7.23%)
Feb 17, 2023 0.3430 0.3447 0.3111 0.3264 4,957,090 -0.02(-5.61%)
Feb 16, 2023 0.3400 0.3625 0.3400 0.3458 4,094,937 +0.00(+0.03%)
Feb 15, 2023 0.3300 0.3594 0.3257 0.3457 5,233,325 +0.00(+1.26%)
Feb 14, 2023 0.3100 0.3730 0.3031 0.3414 6,333,259 +0.01(+3.45%)
Feb 13, 2023 0.3497 0.3535 0.3200 0.3300 6,464,507 -0.02(-5.88%)
Feb 10, 2023 0.3621 0.3800 0.3500 0.3506 3,843,702 -0.03(-7.74%)
Feb 09, 2023 0.3800 0.3899 0.3600 0.3800 4,551,095 +0.00(+0.00%)
Feb 08, 2023 0.4050 0.4050 0.3605 0.3800 5,409,512 -0.01(-3.06%)
Feb 07, 2023 0.4000 0.4000 0.3702 0.3920 4,143,558 -0.01(-2.00%)
Feb 06, 2023 0.3968 0.4000 0.3850 0.4000 5,427,475 +0.01(+2.85%)
Feb 03, 2023 0.3963 0.4098 0.3850 0.3889 6,417,028 -0.01(-3.52%)
Feb 02, 2023 0.4000 0.4350 0.3815 0.4031 10,722,351 +0.03(+6.64%)
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.