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 (%)
Sep 30, 2021 661.50 665.54 641.50 657.50 26,362 -3.00(-0.45%)
Sep 29, 2021 663.00 678.50 654.00 660.50 15,362 +0.50(+0.08%)
Sep 28, 2021 676.50 678.50 646.50 660.00 28,758 -20.50(-3.01%)
Sep 27, 2021 646.00 688.50 645.50 680.50 24,741 +30.00(+4.61%)
Sep 24, 2021 656.50 669.00 633.00 650.50 24,148 -10.00(-1.51%)
Sep 23, 2021 638.50 664.00 626.25 660.50 30,433 +27.50(+4.34%)
Sep 22, 2021 634.00 649.50 625.00 633.00 18,668 +5.00(+0.80%)
Sep 21, 2021 625.50 639.50 613.00 628.00 18,054 +2.50(+0.40%)
Sep 20, 2021 625.00 635.50 619.00 625.50 35,338 -26.00(-3.99%)
Sep 17, 2021 620.50 662.50 620.50 651.50 41,618 +25.00(+3.99%)
Sep 16, 2021 619.50 629.25 619.00 626.50 22,591 +2.00(+0.32%)
Sep 15, 2021 619.50 632.00 618.50 624.50 15,055 +3.50(+0.56%)
Sep 14, 2021 637.50 643.50 615.00 621.00 23,881 -10.00(-1.58%)
Sep 13, 2021 624.50 647.50 616.00 631.00 30,445 +7.00(+1.12%)
Sep 10, 2021 623.00 635.00 615.00 624.00 24,839 +2.00(+0.32%)
Sep 09, 2021 600.00 623.50 595.54 622.00 20,354 +17.00(+2.81%)
Sep 08, 2021 639.00 640.00 598.50 605.00 48,932 -36.00(-5.62%)
Sep 07, 2021 635.50 646.00 610.00 641.00 38,900 +9.00(+1.42%)
Sep 03, 2021 624.50 642.50 614.50 632.00 24,438 +12.00(+1.94%)
Sep 02, 2021 607.00 630.00 605.50 620.00 27,730 +13.00(+2.14%)
Sep 01, 2021 583.00 610.50 575.50 607.00 26,464 +18.50(+3.14%)
Aug 31, 2021 591.00 600.00 570.00 588.50 29,448 -6.50(-1.09%)
Aug 30, 2021 563.50 603.50 538.50 595.00 56,846 +38.50(+6.92%)
Aug 27, 2021 550.00 562.50 534.00 556.50 27,636 +13.00(+2.39%)
Aug 26, 2021 531.50 551.00 530.00 543.50 26,230 +10.00(+1.87%)
Aug 25, 2021 547.50 547.50 522.00 533.50 42,510 -16.00(-2.91%)
Aug 24, 2021 536.00 556.75 535.97 549.50 25,162 +19.50(+3.68%)
Aug 23, 2021 518.50 539.50 512.00 530.00 31,776 +12.50(+2.42%)
Aug 20, 2021 505.50 524.50 500.00 517.50 46,893 +9.50(+1.87%)
Aug 19, 2021 544.50 549.50 505.75 508.00 58,026 -37.50(-6.87%)
Aug 18, 2021 545.50 553.00 537.50 545.50 46,236 +3.00(+0.55%)
Aug 17, 2021 537.50 554.28 520.00 542.50 74,597 +2.50(+0.46%)
Aug 16, 2021 540.50 544.50 510.50 540.00 67,004 +2.50(+0.47%)
Aug 13, 2021 599.00 599.00 535.00 537.50 84,047 -56.00(-9.44%)
Aug 12, 2021 624.50 634.50 591.00 593.50 43,710 -46.50(-7.27%)
Aug 11, 2021 685.00 697.00 626.30 640.00 39,325 -42.00(-6.16%)
Aug 10, 2021 670.50 695.00 661.50 682.00 48,187 +27.50(+4.20%)
Aug 09, 2021 606.00 672.00 605.00 654.50 36,175 +45.00(+7.38%)
Aug 06, 2021 607.50 617.00 601.38 609.50 23,010 +11.50(+1.92%)
Aug 05, 2021 610.50 622.66 577.00 598.00 62,088 +5.50(+0.93%)
Aug 04, 2021 594.00 610.00 581.98 592.50 39,454 -4.50(-0.75%)
Aug 03, 2021 649.50 658.00 592.75 597.00 89,270 -45.00(-7.01%)
Aug 02, 2021 651.00 661.00 641.00 642.00 26,072 -1.50(-0.23%)
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%)
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.