Skip to main content
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 29, 2024 0.4900 0 -0.25(-33.69%)
Jan 26, 2024 0.7510 0.7510 0.7000 0.7390 189,238 +0.04(+5.56%)
Jan 25, 2024 0.7300 0.7430 0.7001 0.7001 147,443 -0.02(-2.78%)
Jan 24, 2024 0.8090 0.8462 0.7100 0.7201 507,910 -0.11(-13.24%)
Jan 23, 2024 0.9451 0.9700 0.8200 0.8300 479,879 -0.09(-9.49%)
Jan 22, 2024 1.130 1.140 0.8999 0.9170 752,756 -0.22(-19.56%)
Jan 19, 2024 1.110 1.150 1.060 1.140 149,226 +0.04(+3.64%)
Jan 18, 2024 1.060 1.100 1.050 1.100 99,229 +0.06(+5.77%)
Jan 17, 2024 1.010 1.050 1.000 1.040 62,009 +0.00(+0.00%)
Jan 16, 2024 1.050 1.090 1.010 1.040 97,000 -0.03(-2.80%)
Jan 12, 2024 1.060 1.110 1.027 1.070 98,520 +0.02(+1.90%)
Jan 11, 2024 1.030 1.070 0.9726 1.050 125,514 -0.01(-0.94%)
Jan 10, 2024 1.080 1.110 1.030 1.060 107,426 -0.01(-0.93%)
Jan 09, 2024 1.110 1.110 1.070 1.070 85,737 -0.03(-2.73%)
Jan 08, 2024 1.150 1.160 1.080 1.100 74,642 -0.03(-2.65%)
Jan 05, 2024 1.100 1.160 1.090 1.130 80,200 +0.01(+0.89%)
Jan 04, 2024 1.100 1.180 1.090 1.120 96,273 +0.05(+4.67%)
Jan 03, 2024 1.110 1.173 1.070 1.070 203,148 -0.12(-10.08%)
Jan 02, 2024 1.240 1.240 1.131 1.190 137,645 +0.05(+4.39%)
Dec 29, 2023 1.210 1.270 1.120 1.140 167,048 -0.07(-5.79%)
Dec 28, 2023 1.220 1.257 1.200 1.210 101,155 -0.02(-1.63%)
Dec 27, 2023 1.260 1.270 1.210 1.230 105,457 -0.01(-0.81%)
Dec 26, 2023 1.220 1.280 1.202 1.240 132,140 +0.02(+1.64%)
Dec 22, 2023 1.250 1.260 1.180 1.220 102,504 +0.02(+1.66%)
Dec 21, 2023 1.220 1.260 1.180 1.200 124,579 +0.02(+1.70%)
Dec 20, 2023 1.210 1.274 1.180 1.180 174,855 -0.06(-4.84%)
Dec 19, 2023 1.270 1.340 1.220 1.240 145,098 +0.01(+0.81%)
Dec 18, 2023 1.270 1.310 1.210 1.230 88,159 -0.06(-4.65%)
Dec 15, 2023 1.290 1.400 1.230 1.290 170,406 +0.00(+0.00%)
Dec 14, 2023 1.260 1.360 1.250 1.290 150,107 +0.03(+2.38%)
Dec 13, 2023 1.170 1.275 1.150 1.260 59,900 +0.10(+8.62%)
Dec 12, 2023 1.250 1.250 1.150 1.160 91,751 -0.03(-2.47%)
Dec 11, 2023 1.220 1.270 1.180 1.189 128,979 -0.07(-5.60%)
Dec 08, 2023 1.290 1.310 1.250 1.260 47,675 -0.01(-0.79%)
Dec 07, 2023 1.330 1.330 1.250 1.270 79,138 -0.04(-3.05%)
Dec 06, 2023 1.300 1.370 1.298 1.310 98,989 -0.01(-0.76%)
Dec 05, 2023 1.300 1.340 1.280 1.320 70,571 +0.01(+0.38%)
Dec 04, 2023 1.250 1.360 1.230 1.315 96,240 +0.00(+0.38%)
Dec 01, 2023 1.220 1.350 1.170 1.310 286,957 +0.11(+9.17%)
Nov 30, 2023 1.320 1.320 1.160 1.200 92,418 +0.02(+1.69%)
Nov 29, 2023 1.220 1.270 1.161 1.180 170,443 +0.03(+2.61%)
Nov 28, 2023 1.190 1.365 1.120 1.150 463,213 +0.04(+3.60%)
Nov 27, 2023 1.240 1.240 1.090 1.110 138,644 -0.07(-5.93%)
Nov 24, 2023 1.260 1.280 1.150 1.180 87,472 -0.09(-7.05%)
Nov 22, 2023 1.360 1.360 1.250 1.270 89,436 -0.02(-1.59%)
Nov 21, 2023 1.460 1.470 1.270 1.290 180,455 -0.19(-12.84%)
Nov 20, 2023 1.310 1.550 1.270 1.480 428,601 +0.17(+12.55%)
Nov 17, 2023 1.120 1.360 1.090 1.315 436,676 +0.22(+20.63%)
Nov 16, 2023 1.220 1.220 1.090 1.090 103,347 -0.13(-10.65%)
Nov 15, 2023 1.010 1.270 1.010 1.220 403,615 +0.19(+18.45%)
Nov 14, 2023 1.020 1.080 1.010 1.030 158,323 +0.11(+12.25%)
Nov 13, 2023 1.070 1.140 0.9176 0.9176 313,616 -0.15(-14.24%)
Nov 10, 2023 1.030 1.070 1.030 1.070 38,197 -0.02(-1.83%)
Nov 09, 2023 1.100 1.110 1.050 1.090 57,993 +0.03(+2.84%)
Nov 08, 2023 1.080 1.150 1.050 1.060 146,606 -0.03(-2.76%)
Nov 07, 2023 1.120 1.159 1.050 1.090 128,563 -0.07(-6.03%)
Nov 06, 2023 1.290 1.360 1.150 1.160 221,814 -0.14(-10.77%)
Nov 03, 2023 1.060 1.467 1.040 1.300 499,620 +0.25(+23.81%)
Nov 02, 2023 0.9600 1.070 0.9599 1.050 233,021 +0.11(+11.70%)
Nov 01, 2023 0.9600 0.9650 0.9300 0.9400 66,142 -0.02(-1.85%)
Oct 31, 2023 0.9200 0.9799 0.9200 0.9577 48,777 +0.02(+1.63%)
Oct 30, 2023 0.9500 0.9999 0.9401 0.9423 99,417 -0.03(-2.86%)
Oct 27, 2023 1.010 1.020 0.9500 0.9700 110,656 -0.02(-2.02%)
Oct 26, 2023 0.9900 1.010 0.9755 0.9900 64,260 +0.01(+1.01%)
Oct 25, 2023 1.030 1.050 0.9100 0.9801 146,286 -0.05(-4.84%)
Oct 24, 2023 1.030 1.070 0.9800 1.030 163,863 +0.02(+1.98%)
Oct 23, 2023 1.020 1.050 1.000 1.010 103,500 -0.01(-0.98%)
Oct 20, 2023 1.070 1.104 1.000 1.020 183,974 -0.05(-4.67%)
Oct 19, 2023 1.060 1.112 1.040 1.070 124,275 -0.01(-0.93%)
Oct 18, 2023 1.100 1.123 1.070 1.080 47,815 -0.04(-3.57%)
Oct 17, 2023 1.110 1.150 1.090 1.120 67,254 +0.03(+2.75%)
Oct 16, 2023 1.130 1.120 1.070 1.090 103,320 -0.02(-1.80%)
Oct 13, 2023 1.020 1.140 1.020 1.110 242,831 +0.06(+5.71%)
Oct 12, 2023 1.140 1.140 1.050 1.050 125,060 -0.04(-3.67%)
Oct 11, 2023 1.150 1.200 1.090 1.090 181,579 -0.07(-6.03%)
Oct 10, 2023 1.030 1.170 1.030 1.160 219,483 +0.11(+10.48%)
Oct 09, 2023 1.050 1.090 1.040 1.050 100,284 -0.03(-2.78%)
Oct 06, 2023 1.010 1.080 1.000 1.080 77,039 +0.04(+3.85%)
Oct 05, 2023 1.110 1.110 1.000 1.040 202,720 -0.05(-4.59%)
Oct 04, 2023 1.150 1.150 1.060 1.090 94,874 -0.01(-0.91%)
Oct 03, 2023 1.160 1.170 1.050 1.100 253,221 -0.07(-5.98%)
Oct 02, 2023 1.180 1.190 1.160 1.170 110,024 -0.02(-1.68%)
Sep 29, 2023 1.190 1.200 1.140 1.190 97,631 +0.04(+3.48%)
Sep 28, 2023 1.220 1.226 1.140 1.150 212,269 -0.05(-4.17%)
Sep 27, 2023 1.180 1.220 1.150 1.200 162,818 +0.05(+4.35%)
Sep 26, 2023 1.200 1.240 1.130 1.150 240,603 -0.07(-5.74%)
Sep 25, 2023 1.180 1.240 1.210 1.220 97,260 +0.04(+3.39%)
Sep 22, 2023 1.180 1.230 1.175 1.180 163,477 +0.03(+2.61%)
Sep 21, 2023 1.320 1.330 1.150 1.150 485,029 -0.15(-11.54%)
Sep 20, 2023 1.440 1.445 1.300 1.300 287,773 -0.10(-7.14%)
Sep 19, 2023 1.450 1.490 1.400 1.400 304,141 -0.09(-6.04%)
Sep 18, 2023 1.520 1.550 1.450 1.490 289,741 -0.01(-0.67%)
Sep 15, 2023 1.610 1.610 1.490 1.500 328,644 -0.13(-7.98%)
Sep 14, 2023 1.550 1.666 1.550 1.630 145,802 +0.10(+6.54%)
Sep 13, 2023 1.550 1.590 1.520 1.530 80,260 -0.02(-1.29%)
Sep 12, 2023 1.540 1.600 1.520 1.550 79,181 +0.02(+1.31%)
Sep 11, 2023 1.500 1.570 1.490 1.530 209,002 +0.03(+2.00%)
Sep 08, 2023 1.510 1.537 1.495 1.500 86,838 -0.01(-0.66%)
Sep 07, 2023 1.510 1.570 1.470 1.510 219,894 -0.02(-1.31%)
Sep 06, 2023 1.600 1.600 1.500 1.530 234,754 -0.05(-3.16%)
Sep 05, 2023 1.600 1.670 1.580 1.580 124,170 -0.02(-1.25%)
Sep 01, 2023 1.650 1.660 1.580 1.600 163,771 +0.01(+0.63%)
Aug 31, 2023 1.620 1.650 1.590 1.590 144,509 -0.05(-3.05%)
Aug 30, 2023 1.650 1.690 1.590 1.640 183,449 -0.02(-1.20%)
Aug 29, 2023 1.650 1.710 1.590 1.660 157,372 +0.01(+0.91%)
Aug 28, 2023 1.620 1.660 1.610 1.645 112,188 +0.06(+4.11%)
Aug 25, 2023 1.590 1.630 1.580 1.580 183,631 +0.00(+0.00%)
Aug 24, 2023 1.720 1.720 1.540 1.580 389,148 -0.14(-8.14%)
Aug 23, 2023 1.750 1.750 1.680 1.720 109,607 +0.05(+2.99%)
Aug 22, 2023 1.750 1.790 1.670 1.670 223,376 -0.08(-4.57%)
Aug 21, 2023 1.690 1.770 1.690 1.750 151,351 +0.04(+2.34%)
Aug 18, 2023 1.680 1.750 1.650 1.710 134,581 -0.01(-0.58%)
Aug 17, 2023 1.730 1.750 1.680 1.720 217,555 -0.01(-0.58%)
Aug 16, 2023 1.800 1.830 1.680 1.730 344,121 -0.10(-5.46%)
Aug 15, 2023 1.870 1.920 1.790 1.830 355,427 -0.08(-4.19%)
Aug 14, 2023 1.950 1.970 1.810 1.910 347,978 -0.09(-4.50%)
Aug 11, 2023 1.990 2.100 1.950 2.000 177,653 +0.00(+0.00%)
Aug 10, 2023 2.030 2.080 1.980 2.000 167,371 -0.04(-1.96%)
Aug 09, 2023 2.110 2.110 2.000 2.040 188,032 -0.10(-4.67%)
Aug 08, 2023 2.140 2.140 2.040 2.140 262,102 -0.07(-3.17%)
Aug 07, 2023 2.170 2.250 2.050 2.210 255,449 +0.05(+2.31%)
Aug 04, 2023 2.270 2.310 2.159 2.160 194,031 -0.14(-6.09%)
Aug 03, 2023 2.160 2.310 2.150 2.300 202,465 +0.10(+4.55%)
Aug 02, 2023 2.300 2.320 2.121 2.200 343,397 -0.17(-7.17%)
Aug 01, 2023 2.310 2.370 2.220 2.370 253,387 +0.06(+2.60%)
Jul 31, 2023 2.250 2.360 2.150 2.310 700,301 +0.08(+3.59%)
Jul 28, 2023 2.000 2.240 1.980 2.230 539,239 +0.27(+13.78%)
Jul 27, 2023 1.970 2.250 1.960 1.960 1,264,614 -0.04(-2.00%)
Jul 26, 2023 1.940 2.000 1.900 2.000 378,724 +0.08(+4.17%)
Jul 25, 2023 1.990 1.990 1.920 1.920 279,513 -0.06(-3.03%)
Jul 24, 2023 2.000 2.020 1.920 1.980 343,873 -0.02(-1.00%)
Jul 21, 2023 2.090 2.110 1.960 2.000 383,381 -0.08(-3.85%)
Jul 20, 2023 2.150 2.195 2.040 2.080 447,014 -0.04(-1.89%)
Jul 19, 2023 2.040 2.230 2.040 2.120 801,726 +0.11(+5.47%)
Jul 18, 2023 1.970 2.090 1.970 2.010 562,422 +0.02(+1.01%)
Jul 17, 2023 1.970 2.100 1.920 1.990 392,997 +0.05(+2.58%)
Jul 14, 2023 2.010 2.080 1.910 1.940 513,587 -0.08(-3.96%)
Jul 13, 2023 1.950 2.040 1.940 2.020 651,892 +0.09(+4.66%)
Jul 12, 2023 1.980 2.070 1.930 1.930 605,143 +0.02(+1.05%)
Jul 11, 2023 2.000 2.040 1.840 1.910 775,651 -0.02(-1.04%)
Jul 10, 2023 2.040 2.068 1.880 1.930 1,777,278 -0.06(-3.02%)
Jul 07, 2023 2.120 2.270 1.950 1.990 1,229,350 -0.14(-6.35%)
Jul 06, 2023 2.320 2.320 2.110 2.125 685,393 -0.25(-10.71%)
Jul 05, 2023 2.680 2.760 2.250 2.380 1,154,591 -0.39(-14.08%)
Jul 03, 2023 2.600 2.800 2.600 2.770 253,346 +0.19(+7.36%)
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 -0.01(-0.41%)
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.