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 (%)
Jan 31, 2022 165.00 195.50 350,043 +37.50(+23.73%)
Jan 28, 2022 157.00 159.50 145.50 158.00 182,540 +5.00(+3.27%)
Jan 27, 2022 163.50 166.00 150.50 153.00 191,392 -9.00(-5.56%)
Jan 26, 2022 187.50 190.00 148.00 162.00 880,814 -16.00(-8.99%)
Jan 25, 2022 192.00 200.50 175.50 178.00 240,873 -23.00(-11.44%)
Jan 24, 2022 209.50 210.00 162.50 201.00 512,173 -20.75(-9.36%)
Jan 21, 2022 250.00 253.00 218.50 221.75 221,985 -33.75(-13.21%)
Jan 20, 2022 297.00 298.88 255.00 255.50 168,827 -34.00(-11.74%)
Jan 19, 2022 305.50 311.50 288.75 289.50 59,079 -11.50(-3.82%)
Jan 18, 2022 328.00 328.00 301.00 301.00 85,914 -34.00(-10.15%)
Jan 14, 2022 335.00 0 -3.50(-1.03%)
Jan 13, 2022 359.50 360.00 337.50 338.50 50,185 -18.00(-5.05%)
Jan 12, 2022 362.50 365.75 350.25 356.50 39,225 -3.50(-0.97%)
Jan 11, 2022 328.00 362.50 327.50 360.00 66,545 +35.50(+10.94%)
Jan 10, 2022 351.50 356.62 323.00 324.50 76,962 -35.00(-9.74%)
Jan 07, 2022 350.00 362.75 346.50 359.50 35,360 +13.50(+3.90%)
Jan 06, 2022 350.00 359.50 332.50 346.00 72,555 -3.50(-1.00%)
Jan 05, 2022 381.00 381.00 348.00 349.50 75,336 -31.50(-8.27%)
Jan 04, 2022 388.00 394.17 373.75 381.00 33,698 -8.00(-2.06%)
Jan 03, 2022 378.00 394.00 373.50 389.00 49,377 +18.00(+4.85%)
Dec 31, 2021 391.50 401.50 368.50 371.00 69,970 -22.00(-5.60%)
Dec 30, 2021 392.50 410.00 384.50 393.00 73,477 -2.50(-0.63%)
Dec 29, 2021 399.00 403.50 382.00 395.50 53,537 -3.00(-0.75%)
Dec 28, 2021 391.50 415.00 390.00 398.50 46,617 +9.00(+2.31%)
Dec 27, 2021 403.00 412.50 387.55 389.50 59,644 -10.00(-2.50%)
Dec 23, 2021 390.00 408.50 380.50 399.50 39,054 +12.50(+3.23%)
Dec 22, 2021 387.50 396.50 380.00 387.00 38,910 +1.00(+0.26%)
Dec 21, 2021 375.50 388.19 373.50 386.00 47,834 +18.50(+5.03%)
Dec 20, 2021 398.50 399.50 363.50 367.50 67,041 -32.50(-8.12%)
Dec 17, 2021 370.00 404.00 355.00 400.00 65,206 +31.00(+8.40%)
Dec 16, 2021 387.00 401.50 362.50 369.00 53,999 -1.00(-0.27%)
Dec 15, 2021 366.50 373.00 343.50 370.00 63,073 +3.50(+0.95%)
Dec 14, 2021 357.50 379.00 355.50 366.50 92,472 -1.00(-0.27%)
Dec 13, 2021 392.00 401.00 363.00 367.50 64,549 -23.50(-6.01%)
Dec 10, 2021 398.50 402.45 384.00 391.00 50,670 -2.50(-0.64%)
Dec 09, 2021 422.50 424.00 392.50 393.50 39,061 -26.50(-6.31%)
Dec 08, 2021 400.00 422.00 393.00 420.00 62,860 +25.00(+6.33%)
Dec 07, 2021 392.50 407.00 387.00 395.00 106,061 +18.50(+4.91%)
Dec 06, 2021 379.50 382.50 353.00 376.50 107,014 -9.50(-2.46%)
Dec 03, 2021 427.50 430.50 373.00 386.00 137,101 -42.50(-9.92%)
Dec 02, 2021 445.50 451.00 410.50 428.50 75,971 -13.00(-2.94%)
Dec 01, 2021 480.50 487.00 440.50 441.50 64,999 -28.00(-5.96%)
Nov 30, 2021 483.00 491.50 456.50 469.50 64,093 -13.50(-2.80%)
Nov 29, 2021 491.00 498.00 475.98 483.00 58,820 +2.00(+0.42%)
Nov 26, 2021 461.50 482.50 459.00 481.00 30,797 +3.50(+0.73%)
Nov 24, 2021 452.00 482.94 445.50 477.50 130,904 +30.50(+6.82%)
Nov 23, 2021 496.50 509.50 443.50 447.00 179,806 -41.00(-8.40%)
Nov 22, 2021 528.50 532.50 487.50 488.00 159,893 -37.00(-7.05%)
Nov 19, 2021 496.00 542.00 493.00 525.00 656,747 +29.50(+5.95%)
Nov 18, 2021 536.50 505.00 495.50 495.50 287,576 -41.00(-7.64%)
Nov 17, 2021 568.50 575.00 527.50 536.50 254,429 -126.00(-19.02%)
Nov 16, 2021 685.50 688.50 653.50 662.50 22,906 -13.50(-2.00%)
Nov 15, 2021 680.50 695.75 653.00 676.00 30,365 -1.50(-0.22%)
Nov 12, 2021 700.50 731.50 666.25 677.50 50,572 -30.00(-4.24%)
Nov 11, 2021 683.00 725.93 675.50 707.50 39,435 +34.50(+5.13%)
Nov 10, 2021 647.00 673.00 69,110 +29.00(+4.50%)
Nov 09, 2021 708.50 716.00 629.00 644.00 224,153 -245.50(-27.60%)
Nov 08, 2021 837.50 896.00 837.50 889.50 47,267 +54.50(+6.53%)
Nov 05, 2021 863.59 863.59 820.50 835.00 28,373 -28.00(-3.24%)
Nov 04, 2021 868.00 869.50 840.50 863.00 23,987 +5.00(+0.58%)
Nov 03, 2021 890.50 899.50 842.50 858.00 39,827 -32.00(-3.60%)
Nov 02, 2021 879.50 896.00 845.50 890.00 27,706 +8.50(+0.96%)
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.