Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 31, 2023 18.96 20.00 18.75 20.00 171,355 +0.50(+2.54%)
Jan 30, 2023 20.00 21.40 19.43 19.50 165,118 -0.77(-3.82%)
Jan 27, 2023 19.47 21.00 18.07 20.27 288,964 +0.77(+3.97%)
Jan 26, 2023 20.61 21.75 19.11 19.50 138,840 -0.05(-0.23%)
Jan 25, 2023 20.50 21.00 19.30 19.55 145,618 -1.45(-6.93%)
Jan 24, 2023 21.00 22.93 20.50 21.00 155,491 -0.59(-2.73%)
Jan 23, 2023 22.25 24.00 20.50 21.59 286,628 -1.41(-6.13%)
Jan 20, 2023 23.50 24.89 20.20 23.00 371,666 +2.23(+10.74%)
Jan 19, 2023 19.50 21.95 18.75 20.77 407,072 -1.68(-7.50%)
Jan 18, 2023 29.82 29.82 21.50 22.45 576,400 -8.05(-26.38%)
Jan 17, 2023 32.38 32.50 27.50 30.50 520,940 -1.23(-3.88%)
Jan 13, 2023 32.50 47.00 30.00 31.73 2,930,070 +4.73(+17.52%)
Jan 12, 2023 15.50 30.12 14.00 27.00 1,859,548 +13.50(+100.00%)
Jan 11, 2023 13.17 15.50 12.60 13.50 314,849 +1.08(+8.70%)
Jan 10, 2023 11.00 12.90 10.62 12.42 154,136 +1.81(+17.11%)
Jan 09, 2023 10.50 11.00 10.26 10.61 80,050 +0.61(+6.05%)
Jan 06, 2023 10.50 10.79 9.750 10.00 104,929 -0.70(-6.50%)
Jan 05, 2023 11.85 12.00 10.28 10.70 144,895 -0.90(-7.80%)
Jan 04, 2023 9.750 11.60 9.000 11.60 177,349 +2.64(+29.54%)
Jan 03, 2023 9.000 9.900 8.375 8.955 183,379 +0.98(+12.29%)
Dec 30, 2022 7.705 8.520 7.125 7.975 221,865 +0.46(+6.19%)
Dec 29, 2022 7.500 7.945 7.400 7.510 120,956 +0.01(+0.13%)
Dec 28, 2022 7.555 7.825 7.055 7.500 161,838 -0.20(-2.53%)
Dec 27, 2022 8.300 8.500 7.350 7.695 173,838 -0.43(-5.29%)
Dec 23, 2022 8.840 8.950 8.125 8.125 134,433 -0.79(-8.81%)
Dec 22, 2022 9.300 9.750 8.055 8.910 161,720 -0.46(-4.91%)
Dec 21, 2022 10.21 10.38 9.255 9.370 177,851 -0.63(-6.30%)
Dec 20, 2022 10.25 10.25 9.200 10.00 161,373 +0.26(+2.67%)
Dec 19, 2022 11.00 11.02 9.500 9.740 293,374 -1.27(-11.53%)
Dec 16, 2022 12.05 12.43 10.80 11.01 157,461 -1.49(-11.92%)
Dec 15, 2022 12.50 12.70 11.60 12.50 90,614 -0.45(-3.47%)
Dec 14, 2022 12.30 12.95 12.00 12.95 114,998 +0.65(+5.28%)
Dec 13, 2022 12.72 14.18 11.76 12.30 127,577 +0.04(+0.37%)
Dec 12, 2022 12.79 12.79 11.50 12.26 107,929 -0.29(-2.35%)
Dec 09, 2022 13.31 13.35 12.02 12.55 199,906 -0.85(-6.34%)
Dec 08, 2022 13.50 14.00 13.01 13.40 84,711 +0.04(+0.30%)
Dec 07, 2022 13.98 14.49 13.00 13.36 215,806 -1.20(-8.24%)
Dec 06, 2022 15.84 17.50 13.93 14.56 279,538 -1.11(-7.08%)
Dec 05, 2022 16.43 17.37 15.00 15.67 350,275 -0.83(-5.03%)
Dec 02, 2022 15.50 16.80 15.22 16.50 136,217 +0.04(+0.24%)
Dec 01, 2022 15.90 17.50 15.50 16.46 182,821 +0.52(+3.26%)
Nov 30, 2022 15.01 15.94 14.51 15.94 283,321 +0.83(+5.49%)
Nov 29, 2022 15.50 15.89 14.50 15.11 168,672 -0.25(-1.60%)
Nov 28, 2022 18.00 18.76 15.00 15.36 779,881 -2.48(-13.91%)
Nov 25, 2022 17.54 20.00 17.50 17.84 174,587 +1.13(+6.76%)
Nov 23, 2022 17.50 18.00 16.01 16.70 151,519 -0.98(-5.51%)
Nov 22, 2022 17.75 18.00 17.41 17.68 129,616 +0.16(+0.91%)
Nov 21, 2022 19.04 19.68 17.50 17.52 321,522 -2.16(-11.00%)
Nov 18, 2022 20.36 20.75 19.25 19.68 180,629 -0.82(-3.98%)
Nov 17, 2022 20.00 20.90 19.75 20.50 176,371 -0.00(-0.02%)
Nov 16, 2022 23.96 24.30 20.50 20.50 186,739 -4.05(-16.49%)
Nov 15, 2022 24.05 25.50 24.05 24.55 143,527 +0.54(+2.25%)
Nov 14, 2022 26.77 27.02 23.65 24.02 214,184 -2.61(-9.79%)
Nov 11, 2022 21.50 28.75 20.10 26.62 435,547 +6.89(+34.89%)
Nov 10, 2022 19.70 20.25 18.66 19.73 252,625 +1.56(+8.61%)
Nov 09, 2022 18.75 20.00 18.07 18.17 232,308 -0.78(-4.14%)
Nov 08, 2022 24.30 24.30 18.00 18.95 644,514 -10.60(-35.87%)
Nov 07, 2022 32.19 32.50 29.30 29.55 254,999 -3.12(-9.53%)
Nov 04, 2022 34.84 34.95 31.75 32.67 170,637 -1.83(-5.30%)
Nov 03, 2022 35.50 36.41 33.60 34.50 107,640 -1.50(-4.17%)
Nov 02, 2022 39.00 39.90 35.55 36.00 114,482 -3.50(-8.86%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.