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 30, 2021 650.00 660.00 635.50 643.50 29,710 -7.00(-1.08%)
Jul 29, 2021 680.50 689.00 643.00 650.50 50,106 -23.50(-3.49%)
Jul 28, 2021 657.50 680.50 657.50 674.00 26,671 +16.50(+2.51%)
Jul 27, 2021 686.50 688.50 651.00 657.50 37,636 -32.00(-4.64%)
Jul 26, 2021 685.50 699.61 670.50 689.50 26,658 -1.00(-0.14%)
Jul 23, 2021 695.50 700.00 673.50 690.50 39,804 -9.50(-1.36%)
Jul 22, 2021 704.50 707.00 689.00 700.00 37,941 -7.00(-0.99%)
Jul 21, 2021 693.50 724.00 688.50 707.00 34,621 +18.00(+2.61%)
Jul 20, 2021 695.50 700.00 680.50 689.00 45,736 -4.00(-0.58%)
Jul 19, 2021 672.50 693.50 652.50 693.00 43,895 +17.50(+2.59%)
Jul 16, 2021 686.00 693.50 674.00 675.50 58,656 +0.00(+0.00%)
Jul 15, 2021 674.50 680.50 660.00 675.50 78,957 +7.00(+1.05%)
Jul 14, 2021 725.50 729.00 665.50 668.50 60,479 -46.00(-6.44%)
Jul 13, 2021 743.00 746.50 711.00 714.50 40,370 -35.50(-4.73%)
Jul 12, 2021 777.50 787.50 746.00 750.00 30,205 -27.50(-3.54%)
Jul 09, 2021 769.00 793.00 756.00 777.50 39,155 +7.50(+0.97%)
Jul 08, 2021 719.00 773.50 715.00 770.00 52,783 +37.50(+5.12%)
Jul 07, 2021 749.50 750.00 716.50 732.50 44,541 -14.00(-1.88%)
Jul 06, 2021 761.00 766.75 742.50 746.50 45,513 -13.50(-1.78%)
Jul 02, 2021 780.00 783.00 750.50 760.00 45,580 -19.50(-2.50%)
Jul 01, 2021 783.00 795.50 773.00 779.50 43,143 -4.00(-0.51%)
Jun 30, 2021 801.00 815.00 776.25 783.50 61,377 -20.50(-2.55%)
Jun 29, 2021 805.50 810.00 793.00 804.00 47,894 -4.00(-0.50%)
Jun 28, 2021 832.00 842.00 805.00 808.00 73,072 -24.50(-2.94%)
Jun 25, 2021 878.00 878.00 831.00 832.50 58,217 -23.00(-2.69%)
Jun 24, 2021 846.00 883.50 835.50 855.50 87,247 +27.00(+3.26%)
Jun 23, 2021 818.00 852.00 811.50 828.50 86,112 +22.50(+2.79%)
Jun 22, 2021 872.50 872.50 803.00 806.00 133,551 -73.50(-8.36%)
Jun 21, 2021 912.50 914.00 850.00 879.50 90,614 -16.00(-1.79%)
Jun 18, 2021 915.00 949.50 892.50 895.50 241,188 -148.00(-14.18%)
Jun 17, 2021 1072 1082 992.50 1044 112,696 -54.50(-4.96%)
Jun 16, 2021 1134 1146 1026 1098 265,443 +103.00(+10.35%)
Jun 15, 2021 928.00 1020 926.00 995.00 96,986 +56.00(+5.96%)
Jun 14, 2021 957.00 965.00 931.00 939.00 34,800 -21.00(-2.19%)
Jun 11, 2021 986.00 998.00 955.50 960.00 33,195 -27.50(-2.78%)
Jun 10, 2021 1006 1012 956.00 987.50 41,263 -24.50(-2.42%)
Jun 09, 2021 995.50 1017 963.50 1012 34,926 +24.50(+2.48%)
Jun 08, 2021 1000 1008 937.50 987.50 37,960 -13.50(-1.35%)
Jun 07, 2021 1042 1046 972.00 1001 51,298 -31.00(-3.00%)
Jun 04, 2021 1038 1044 995.00 1032 54,546 +8.50(+0.83%)
Jun 03, 2021 1015 1062 1000 1024 55,678 +11.00(+1.09%)
Jun 02, 2021 980.50 1016 962.50 1012 50,073 +38.00(+3.90%)
Jun 01, 2021 966.00 1000 966.00 974.50 34,916 +15.00(+1.56%)
May 28, 2021 1000 1010 955.00 959.50 48,650 -38.50(-3.86%)
May 27, 2021 980.50 1004 941.50 998.00 61,363 +26.00(+2.67%)
May 26, 2021 972.00 1021 952.00 972.00 61,147 +7.50(+0.78%)
May 25, 2021 938.00 969.00 928.00 964.50 38,562 +33.00(+3.54%)
May 24, 2021 948.00 965.00 928.50 931.50 27,470 -15.50(-1.64%)
May 21, 2021 977.50 977.50 936.00 947.00 29,060 +6.50(+0.69%)
May 20, 2021 932.00 973.00 920.00 940.50 40,943 +19.50(+2.12%)
May 19, 2021 880.00 934.00 879.50 921.00 35,256 +18.00(+1.99%)
May 18, 2021 922.50 937.50 895.00 903.00 27,049 -19.00(-2.06%)
May 17, 2021 900.00 936.00 884.25 922.00 38,224 +7.50(+0.82%)
May 14, 2021 868.50 945.75 868.50 914.50 37,636 +47.50(+5.48%)
May 13, 2021 912.50 960.00 838.00 867.00 48,658 -60.00(-6.47%)
May 12, 2021 928.50 963.00 912.50 927.00 36,503 -23.00(-2.42%)
May 11, 2021 912.00 962.50 892.50 950.00 45,180 -14.00(-1.45%)
May 10, 2021 918.50 971.00 890.00 964.00 50,146 +38.00(+4.10%)
May 07, 2021 893.50 937.50 893.50 926.00 41,745 +28.50(+3.18%)
May 06, 2021 924.00 937.50 877.50 897.50 35,430 -29.00(-3.13%)
May 05, 2021 937.50 937.50 895.50 926.50 43,456 +7.00(+0.76%)
May 04, 2021 951.00 955.00 871.00 919.50 78,286 +52.00(+5.99%)
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.