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 29, 2024 0.4900 0 -0.25(-33.69%)
Jan 26, 2024 0.7510 0.7510 0.7000 0.7390 189,238 +0.04(+5.56%)
Jan 25, 2024 0.7300 0.7430 0.7001 0.7001 147,443 -0.02(-2.78%)
Jan 24, 2024 0.8090 0.8462 0.7100 0.7201 507,910 -0.11(-13.24%)
Jan 23, 2024 0.9451 0.9700 0.8200 0.8300 479,879 -0.09(-9.49%)
Jan 22, 2024 1.130 1.140 0.8999 0.9170 752,756 -0.22(-19.56%)
Jan 19, 2024 1.110 1.150 1.060 1.140 149,226 +0.04(+3.64%)
Jan 18, 2024 1.060 1.100 1.050 1.100 99,229 +0.06(+5.77%)
Jan 17, 2024 1.010 1.050 1.000 1.040 62,009 +0.00(+0.00%)
Jan 16, 2024 1.050 1.090 1.010 1.040 97,000 -0.03(-2.80%)
Jan 12, 2024 1.060 1.110 1.027 1.070 98,520 +0.02(+1.90%)
Jan 11, 2024 1.030 1.070 0.9726 1.050 125,514 -0.01(-0.94%)
Jan 10, 2024 1.080 1.110 1.030 1.060 107,426 -0.01(-0.93%)
Jan 09, 2024 1.110 1.110 1.070 1.070 85,737 -0.03(-2.73%)
Jan 08, 2024 1.150 1.160 1.080 1.100 74,642 -0.03(-2.65%)
Jan 05, 2024 1.100 1.160 1.090 1.130 80,200 +0.01(+0.89%)
Jan 04, 2024 1.100 1.180 1.090 1.120 96,273 +0.05(+4.67%)
Jan 03, 2024 1.110 1.173 1.070 1.070 203,148 -0.12(-10.08%)
Jan 02, 2024 1.240 1.240 1.131 1.190 137,645 +0.05(+4.39%)
Dec 29, 2023 1.210 1.270 1.120 1.140 167,048 -0.07(-5.79%)
Dec 28, 2023 1.220 1.257 1.200 1.210 101,155 -0.02(-1.63%)
Dec 27, 2023 1.260 1.270 1.210 1.230 105,457 -0.01(-0.81%)
Dec 26, 2023 1.220 1.280 1.202 1.240 132,140 +0.02(+1.64%)
Dec 22, 2023 1.250 1.260 1.180 1.220 102,504 +0.02(+1.66%)
Dec 21, 2023 1.220 1.260 1.180 1.200 124,579 +0.02(+1.70%)
Dec 20, 2023 1.210 1.274 1.180 1.180 174,855 -0.06(-4.84%)
Dec 19, 2023 1.270 1.340 1.220 1.240 145,098 +0.01(+0.81%)
Dec 18, 2023 1.270 1.310 1.210 1.230 88,159 -0.06(-4.65%)
Dec 15, 2023 1.290 1.400 1.230 1.290 170,406 +0.00(+0.00%)
Dec 14, 2023 1.260 1.360 1.250 1.290 150,107 +0.03(+2.38%)
Dec 13, 2023 1.170 1.275 1.150 1.260 59,900 +0.10(+8.62%)
Dec 12, 2023 1.250 1.250 1.150 1.160 91,751 -0.03(-2.47%)
Dec 11, 2023 1.220 1.270 1.180 1.189 128,979 -0.07(-5.60%)
Dec 08, 2023 1.290 1.310 1.250 1.260 47,675 -0.01(-0.79%)
Dec 07, 2023 1.330 1.330 1.250 1.270 79,138 -0.04(-3.05%)
Dec 06, 2023 1.300 1.370 1.298 1.310 98,989 -0.01(-0.76%)
Dec 05, 2023 1.300 1.340 1.280 1.320 70,571 +0.01(+0.38%)
Dec 04, 2023 1.250 1.360 1.230 1.315 96,240 +0.00(+0.38%)
Dec 01, 2023 1.220 1.350 1.170 1.310 286,957 +0.11(+9.17%)
Nov 30, 2023 1.320 1.320 1.160 1.200 92,418 +0.02(+1.69%)
Nov 29, 2023 1.220 1.270 1.161 1.180 170,443 +0.03(+2.61%)
Nov 28, 2023 1.190 1.365 1.120 1.150 463,213 +0.04(+3.60%)
Nov 27, 2023 1.240 1.240 1.090 1.110 138,644 -0.07(-5.93%)
Nov 24, 2023 1.260 1.280 1.150 1.180 87,472 -0.09(-7.05%)
Nov 22, 2023 1.360 1.360 1.250 1.270 89,436 -0.02(-1.59%)
Nov 21, 2023 1.460 1.470 1.270 1.290 180,455 -0.19(-12.84%)
Nov 20, 2023 1.310 1.550 1.270 1.480 428,601 +0.17(+12.55%)
Nov 17, 2023 1.120 1.360 1.090 1.315 436,676 +0.22(+20.63%)
Nov 16, 2023 1.220 1.220 1.090 1.090 103,347 -0.13(-10.65%)
Nov 15, 2023 1.010 1.270 1.010 1.220 403,615 +0.19(+18.45%)
Nov 14, 2023 1.020 1.080 1.010 1.030 158,323 +0.11(+12.25%)
Nov 13, 2023 1.070 1.140 0.9176 0.9176 313,616 -0.15(-14.24%)
Nov 10, 2023 1.030 1.070 1.030 1.070 38,197 -0.02(-1.83%)
Nov 09, 2023 1.100 1.110 1.050 1.090 57,993 +0.03(+2.84%)
Nov 08, 2023 1.080 1.150 1.050 1.060 146,606 -0.03(-2.76%)
Nov 07, 2023 1.120 1.159 1.050 1.090 128,563 -0.07(-6.03%)
Nov 06, 2023 1.290 1.360 1.150 1.160 221,814 -0.14(-10.77%)
Nov 03, 2023 1.060 1.467 1.040 1.300 499,620 +0.25(+23.81%)
Nov 02, 2023 0.9600 1.070 0.9599 1.050 233,021 +0.11(+11.70%)
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.