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 (%)
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%)
Feb 01, 2023 0.3837 0.3848 0.3601 0.3780 8,538,934 -0.02(-5.48%)
Jan 31, 2023 0.3792 0.3999 0.3750 0.3999 8,567,793 +0.01(+2.54%)
Jan 30, 2023 0.4000 0.4280 0.3885 0.3900 8,255,926 -0.02(-3.82%)
Jan 27, 2023 0.3894 0.4199 0.3613 0.4055 14,448,207 +0.02(+3.97%)
Jan 26, 2023 0.4121 0.4349 0.3822 0.3900 6,942,047 -0.00(-0.23%)
Jan 25, 2023 0.4100 0.4199 0.3860 0.3909 7,280,940 -0.03(-6.93%)
Jan 24, 2023 0.4200 0.4586 0.4100 0.4200 7,774,562 -0.01(-2.73%)
Jan 23, 2023 0.4450 0.4800 0.4100 0.4318 14,331,432 -0.03(-6.13%)
Jan 20, 2023 0.4700 0.4977 0.4041 0.4600 18,583,322 +0.04(+10.74%)
Jan 19, 2023 0.3900 0.4390 0.3750 0.4154 20,353,628 -0.03(-7.50%)
Jan 18, 2023 0.5965 0.5965 0.4300 0.4491 28,820,032 -0.16(-26.38%)
Jan 17, 2023 0.6476 0.6500 0.5500 0.6100 26,047,044 -0.02(-3.88%)
Jan 13, 2023 0.6500 0.9400 0.6000 0.6346 146,503,536 +0.09(+17.52%)
Jan 12, 2023 0.3100 0.6024 0.2800 0.5400 92,977,400 +0.27(+100.00%)
Jan 11, 2023 0.2634 0.3100 0.2520 0.2700 15,742,490 +0.02(+8.70%)
Jan 10, 2023 0.2200 0.2580 0.2123 0.2484 7,706,823 +0.04(+17.11%)
Jan 09, 2023 0.2100 0.2200 0.2052 0.2121 4,002,536 +0.01(+6.05%)
Jan 06, 2023 0.2100 0.2157 0.1950 0.2000 5,246,494 -0.01(-6.50%)
Jan 05, 2023 0.2370 0.2400 0.2055 0.2139 7,244,787 -0.02(-7.80%)
Jan 04, 2023 0.1950 0.2320 0.1800 0.2320 8,867,467 +0.05(+29.54%)
Jan 03, 2023 0.1800 0.1980 0.1675 0.1791 9,168,951 +0.02(+12.29%)
Dec 30, 2022 0.1541 0.1704 0.1425 0.1595 11,093,286 +0.01(+6.19%)
Dec 29, 2022 0.1500 0.1589 0.1480 0.1502 6,047,845 +0.00(+0.13%)
Dec 28, 2022 0.1511 0.1565 0.1411 0.1500 8,091,903 -0.00(-2.53%)
Dec 27, 2022 0.1660 0.1700 0.1470 0.1539 8,691,927 -0.01(-5.29%)
Dec 23, 2022 0.1768 0.1790 0.1625 0.1625 6,721,697 -0.02(-8.81%)
Dec 22, 2022 0.1860 0.1950 0.1611 0.1782 8,086,027 -0.01(-4.91%)
Dec 21, 2022 0.2043 0.2077 0.1851 0.1874 8,892,599 -0.01(-6.30%)
Dec 20, 2022 0.2050 0.2050 0.1840 0.2000 8,068,692 +0.01(+2.67%)
Dec 19, 2022 0.2200 0.2204 0.1900 0.1948 14,668,723 -0.03(-11.53%)
Dec 16, 2022 0.2410 0.2485 0.2161 0.2202 7,873,083 -0.03(-11.92%)
Dec 15, 2022 0.2500 0.2540 0.2320 0.2500 4,530,723 -0.01(-3.47%)
Dec 14, 2022 0.2460 0.2590 0.2400 0.2590 5,749,942 +0.01(+5.28%)
Dec 13, 2022 0.2544 0.2835 0.2351 0.2460 6,378,862 +0.00(+0.37%)
Dec 12, 2022 0.2558 0.2558 0.2300 0.2451 5,396,498 -0.01(-2.35%)
Dec 09, 2022 0.2662 0.2670 0.2404 0.2510 9,995,305 -0.02(-6.34%)
Dec 08, 2022 0.2700 0.2800 0.2602 0.2680 4,235,553 +0.00(+0.30%)
Dec 07, 2022 0.2796 0.2899 0.2600 0.2672 10,790,326 -0.02(-8.24%)
Dec 06, 2022 0.3167 0.3499 0.2785 0.2912 13,976,908 -0.02(-7.08%)
Dec 05, 2022 0.3286 0.3474 0.3000 0.3134 17,513,776 -0.02(-5.03%)
Dec 02, 2022 0.3100 0.3360 0.3045 0.3300 6,810,857 +0.00(+0.24%)
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.