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 (%)
Mar 31, 2023 0.1400 0.1400 0.1300 0.1340 15,512,385 -0.00(-2.26%)
Mar 30, 2023 0.1472 0.1486 0.1339 0.1371 8,115,324 -0.00(-2.07%)
Mar 29, 2023 0.1400 0.1425 0.1359 0.1400 7,934,356 +0.00(+0.00%)
Mar 28, 2023 0.1500 0.1507 0.1377 0.1400 9,994,759 -0.01(-7.96%)
Mar 27, 2023 0.1600 0.1556 0.1450 0.1521 5,469,323 +0.00(+1.40%)
Mar 24, 2023 0.1515 0.1535 0.1448 0.1500 3,517,726 +0.00(+2.11%)
Mar 23, 2023 0.1538 0.1550 0.1450 0.1469 6,750,517 -0.00(-2.07%)
Mar 22, 2023 0.1637 0.1667 0.1487 0.1500 6,483,165 -0.01(-6.25%)
Mar 21, 2023 0.1650 0.1700 0.1570 0.1600 7,101,747 -0.00(-0.06%)
Mar 20, 2023 0.1549 0.1719 0.1450 0.1601 7,097,860 +0.01(+5.19%)
Mar 17, 2023 0.1549 0.1579 0.1450 0.1522 48,300,432 -0.00(-1.81%)
Mar 16, 2023 0.1800 0.1851 0.1500 0.1550 21,152,336 -0.01(-4.32%)
Mar 15, 2023 0.1637 0.1700 0.1450 0.1620 12,317,992 -0.00(-1.40%)
Mar 14, 2023 0.1800 0.1923 0.1621 0.1643 8,078,592 -0.01(-7.96%)
Mar 13, 2023 0.2088 0.2130 0.1711 0.1785 17,461,194 -0.03(-13.48%)
Mar 10, 2023 0.2100 0.2205 0.1904 0.2063 5,286,021 -0.00(-1.81%)
Mar 09, 2023 0.2158 0.2276 0.2100 0.2101 4,924,564 -0.01(-4.50%)
Mar 08, 2023 0.2365 0.2365 0.2157 0.2200 14,785,672 -0.02(-9.32%)
Mar 07, 2023 0.2600 0.2600 0.2300 0.2426 19,475,562 -0.01(-4.38%)
Mar 06, 2023 0.2695 0.2700 0.2510 0.2537 4,335,025 -0.02(-6.04%)
Mar 03, 2023 0.2668 0.2700 0.2506 0.2700 4,102,474 +0.01(+3.85%)
Mar 02, 2023 0.2710 0.2751 0.2550 0.2600 3,279,006 -0.01(-4.45%)
Mar 01, 2023 0.2743 0.2777 0.2650 0.2721 2,330,353 -0.00(-0.87%)
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 20,349,972 -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 7,706,723 +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%)
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.