Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Arrival (NQ: ARVL )

0.4900 UNCHANGED

Last Price Updated: 4:00 PM EST, Jan 29, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	2.700	2.820	2.540	2.580	372,691	-0.06(-2.27%)
Jun 29, 2023	2.640	2.850	2.619	2.640	331,658	+0.00(+0.00%)
Jun 28, 2023	2.600	2.790	2.511	2.640	487,684	+0.00(+0.00%)
Jun 27, 2023	2.270	2.810	2.230	2.640	1,135,095	+0.37(+16.30%)
Jun 26, 2023	2.270	2.310	2.145	2.270	257,711	+0.13(+6.07%)
Jun 23, 2023	2.140	2.350	2.130	2.140	449,024	-0.02(-0.93%)
Jun 22, 2023	2.220	2.220	2.080	2.160	302,905	-0.06(-2.70%)
Jun 21, 2023	2.300	2.410	2.175	2.220	451,227	-0.12(-5.13%)
Jun 20, 2023	2.400	2.469	2.240	2.340	498,212	-0.06(-2.70%)
Jun 16, 2023	2.580	2.880	2.370	2.405	1,642,499	-0.03(-1.03%)
Jun 15, 2023	2.400	2.496	2.350	2.430	529,482	+0.03(+1.25%)
Jun 14, 2023	2.560	2.645	2.390	2.400	582,457	-0.18(-6.98%)
Jun 13, 2023	2.500	2.890	2.500	2.580	836,246	+0.08(+3.20%)
Jun 12, 2023	2.700	2.728	2.470	2.500	433,354	-0.16(-6.02%)
Jun 09, 2023	2.660	2.800	2.590	2.660	464,031	-0.02(-0.75%)
Jun 08, 2023	3.030	3.100	2.590	2.680	601,823	-0.29(-9.76%)
Jun 07, 2023	3.260	3.274	2.950	2.970	592,531	-0.32(-9.73%)
Jun 06, 2023	3.510	3.510	3.090	3.290	580,044	-0.21(-6.00%)
Jun 05, 2023	3.700	3.820	3.420	3.500	420,533	-0.25(-6.67%)
Jun 02, 2023	3.790	3.930	3.520	3.750	475,898	+0.03(+0.81%)
Jun 01, 2023	3.790	3.840	3.530	3.720	317,769	-0.03(-0.80%)
May 31, 2023	4.060	4.100	3.680	3.750	479,655	-0.16(-4.09%)
May 30, 2023	3.870	4.490	3.850	3.910	1,600,971	+0.11(+2.89%)
May 26, 2023	3.460	4.020	3.200	3.800	1,152,862	+0.37(+10.79%)
May 25, 2023	3.930	4.150	3.360	3.430	1,045,955	-0.22(-6.03%)
May 24, 2023	3.470	4.310	3.440	3.650	2,539,107	+0.09(+2.53%)
May 23, 2023	3.400	4.400	3.120	3.560	2,735,249	+0.11(+3.19%)
May 22, 2023	2.500	3.620	2.430	3.450	1,932,218	+0.91(+35.83%)
May 19, 2023	2.300	2.690	2.290	2.540	779,041	+0.25(+10.92%)
May 18, 2023	2.230	2.380	2.210	2.290	479,643	+0.08(+3.62%)
May 17, 2023	2.080	2.236	2.040	2.210	292,657	+0.16(+7.80%)
May 16, 2023	2.050	2.160	2.000	2.050	247,201	-0.16(-7.24%)
May 15, 2023	2.150	2.210	2.000	2.210	263,641	+0.17(+8.33%)
May 12, 2023	2.230	2.260	2.010	2.040	271,518	-0.13(-6.21%)
May 11, 2023	2.260	2.320	2.129	2.175	332,037	-0.08(-3.76%)
May 10, 2023	2.260	2.550	2.230	2.260	665,041	+0.02(+0.89%)
May 09, 2023	2.350	2.404	2.210	2.240	497,165	-0.20(-8.20%)
May 08, 2023	1.920	2.500	1.920	2.440	1,543,059	+0.53(+27.75%)
May 05, 2023	1.670	1.935	1.670	1.910	483,132	+0.20(+11.70%)
May 04, 2023	1.790	1.798	1.620	1.710	517,230	-0.07(-3.93%)
May 03, 2023	1.850	1.950	1.780	1.780	555,892	-0.11(-5.82%)
May 02, 2023	1.870	2.000	1.860	1.890	434,561	-0.03(-1.56%)
May 01, 2023	2.180	2.250	1.905	1.920	893,275	-0.22(-10.28%)
Apr 28, 2023	2.280	2.420	2.140	2.140	636,321	-0.09(-4.04%)
Apr 27, 2023	2.360	2.440	2.200	2.230	694,969	-0.16(-6.69%)
Apr 26, 2023	2.230	2.550	2.150	2.390	843,051	+0.24(+11.16%)
Apr 25, 2023	2.390	2.500	2.150	2.150	820,943	-0.29(-11.89%)
Apr 24, 2023	2.430	2.670	2.400	2.440	926,670	+0.05(+2.09%)
Apr 21, 2023	3.030	3.030	2.370	2.390	1,491,362	-0.61(-20.33%)
Apr 20, 2023	3.410	3.495	3.000	3.000	724,396	-0.52(-14.77%)
Apr 19, 2023	3.940	3.960	3.520	3.520	1,296,590	-0.48(-12.00%)
Apr 18, 2023	4.270	4.290	3.880	4.000	486,149	-0.20(-4.76%)
Apr 17, 2023	4.140	4.260	3.750	4.200	590,291	+0.13(+3.19%)
Apr 14, 2023	5.390	5.400	4.070	4.070	948,349	-1.43(-26.00%)
Apr 13, 2023	5.850	5.950	5.485	5.500	263,549	-0.30(-5.17%)
Apr 12, 2023	6.000	6.075	5.450	5.800	506,665	-0.29(-4.76%)
Apr 11, 2023	6.360	6.895	5.850	6.090	708,050	-1.00(-14.16%)
Apr 10, 2023	7.890	9.450	6.560	7.095	2,863,430	+1.00(+16.31%)
Apr 06, 2023	6.030	6.450	5.950	6.100	389,925	+0.09(+1.50%)
Apr 05, 2023	6.250	6.495	5.820	6.010	177,871	-0.42(-6.46%)
Apr 04, 2023	6.820	6.950	6.360	6.425	159,902	-0.42(-6.14%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Arrival (NQ: ARVL )

Historical Prices