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 (%)
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%)
Apr 03, 2023	6.725	6.845	6.450	6.845	127,973	+0.14(+2.16%)
Mar 31, 2023	7.000	7.000	6.500	6.700	310,247	-0.16(-2.26%)
Mar 30, 2023	7.360	7.430	6.695	6.855	162,306	-0.14(-2.07%)
Mar 29, 2023	7.000	7.125	6.795	7.000	158,687	+0.00(+0.00%)
Mar 28, 2023	7.500	7.535	6.885	7.000	199,895	-0.61(-7.96%)
Mar 27, 2023	8.000	7.780	7.250	7.605	109,386	+0.11(+1.40%)
Mar 24, 2023	7.575	7.675	7.240	7.500	70,354	+0.16(+2.11%)
Mar 23, 2023	7.690	7.750	7.250	7.345	135,010	-0.16(-2.07%)
Mar 22, 2023	8.185	8.335	7.435	7.500	129,663	-0.50(-6.25%)
Mar 21, 2023	8.250	8.500	7.850	8.000	142,034	-0.01(-0.06%)
Mar 20, 2023	7.745	8.595	7.250	8.005	141,957	+0.40(+5.19%)
Mar 17, 2023	7.745	7.895	7.250	7.610	966,008	-0.14(-1.81%)
Mar 16, 2023	9.000	9.255	7.500	7.750	423,046	-0.35(-4.32%)
Mar 15, 2023	8.185	8.500	7.250	8.100	246,359	-0.12(-1.40%)
Mar 14, 2023	9.000	9.615	8.105	8.215	161,571	-0.71(-7.96%)
Mar 13, 2023	10.44	10.65	8.555	8.925	349,223	-1.39(-13.48%)
Mar 10, 2023	10.50	11.03	9.520	10.31	105,720	-0.19(-1.81%)
Mar 09, 2023	10.79	11.38	10.50	10.51	98,491	-0.49(-4.50%)
Mar 08, 2023	11.82	11.82	10.79	11.00	295,713	-1.13(-9.32%)
Mar 07, 2023	13.00	13.00	11.50	12.13	389,511	-0.55(-4.38%)
Mar 06, 2023	13.47	13.50	12.55	12.69	86,700	-0.81(-6.04%)
Mar 03, 2023	13.34	13.50	12.53	13.50	82,049	+0.50(+3.85%)
Mar 02, 2023	13.55	13.76	12.75	13.00	65,580	-0.61(-4.45%)
Mar 01, 2023	13.71	13.88	13.25	13.61	46,607	-0.12(-0.87%)
Feb 28, 2023	13.90	14.02	13.05	13.72	50,345	-0.19(-1.33%)
Feb 27, 2023	15.00	15.49	13.05	13.91	131,604	-0.74(-5.05%)
Feb 24, 2023	15.15	15.57	14.11	14.65	111,262	-0.53(-3.46%)
Feb 23, 2023	16.00	16.43	15.03	15.18	82,325	-0.82(-5.16%)
Feb 22, 2023	17.00	18.18	16.00	16.00	146,046	-1.50(-8.57%)
Feb 21, 2023	15.61	18.57	15.50	17.50	161,236	+1.18(+7.23%)
Feb 17, 2023	17.15	17.23	15.55	16.32	99,141	-0.97(-5.61%)
Feb 16, 2023	17.00	18.12	17.00	17.29	81,898	+0.00(+0.03%)
Feb 15, 2023	16.50	17.97	16.29	17.29	104,666	+0.21(+1.26%)
Feb 14, 2023	15.50	18.65	15.15	17.07	126,665	+0.57(+3.45%)
Feb 13, 2023	17.48	17.68	16.00	16.50	129,290	-1.03(-5.88%)
Feb 10, 2023	18.11	19.00	17.50	17.53	76,874	-1.47(-7.74%)
Feb 09, 2023	19.00	19.50	18.00	19.00	91,021	+0.00(+0.00%)
Feb 08, 2023	20.25	20.25	18.02	19.00	108,190	-0.60(-3.06%)
Feb 07, 2023	20.00	20.00	18.51	19.60	82,871	-0.40(-2.00%)
Feb 06, 2023	19.84	20.00	19.25	20.00	108,549	+0.55(+2.85%)
Feb 03, 2023	19.82	20.49	19.25	19.45	128,340	-0.71(-3.52%)
Feb 02, 2023	20.00	21.75	19.07	20.16	214,447	+1.26(+6.64%)

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