ARVL Quote, Trading Chart, Arrival
Stock Information
Company Name: |
Arrival |
Stock Symbol: |
ARVL |
Market: |
NASDAQ |
Get ARVL Alerts
News, Short Squeeze, Breakout and More Instantly...
ARVL Quote
Last: | $0.49 |
Change Percent: | 20.16% |
Open: | $0.59 |
Previous Close: | $0.49 |
High: | $0.68 |
Low: | $0.4751 |
Volume: | 2,380,800 |
Last Trade Date Time: | 01/29/2024 03:00:00 am |
Quotes are delayed by 15 to 20 minutes. |
ARVL Chart
Last Twenty Trading Days
Date: | 2024-01-29 |
Open: | $0.59 |
Close: | $0.49 |
High: | $0.68 |
Low: | $0.4751 |
Volume: | 2,380,800 |
Date: | 2024-01-26 |
Open: | $0.751 |
Close: | $0.739 |
High: | $0.751 |
Low: | $0.7 |
Volume: | 189,238 |
Date: | 2024-01-25 |
Open: | $0.73 |
Close: | $0.7001 |
High: | $0.743 |
Low: | $0.7001 |
Volume: | 148,246 |
Date: | 2024-01-24 |
Open: | $0.809 |
Close: | $0.7201 |
High: | $0.8462 |
Low: | $0.71 |
Volume: | 509,449 |
Date: | 2024-01-23 |
Open: | $0.9451 |
Close: | $0.83 |
High: | $0.97 |
Low: | $0.82 |
Volume: | 486,021 |
Date: | 2024-01-22 |
Open: | $1.13 |
Close: | $0.917 |
High: | $1.14 |
Low: | $0.8999 |
Volume: | 755,212 |
Date: | 2024-01-19 |
Open: | $1.11 |
Close: | $1.14 |
High: | $1.15 |
Low: | $1.06 |
Volume: | 149,226 |
Date: | 2024-01-18 |
Open: | $1.06 |
Close: | $1.1 |
High: | $1.1 |
Low: | $1.05 |
Volume: | 100,042 |
Date: | 2024-01-17 |
Open: | $1.01 |
Close: | $1.04 |
High: | $1.0504 |
Low: | $1.0002 |
Volume: | 62,576 |
Date: | 2024-01-16 |
Open: | $1.05 |
Close: | $1.04 |
High: | $1.09 |
Low: | $1.01 |
Volume: | 97,030 |
Date: | 2024-01-15 |
Open: | $1.06 |
Close: | $1.07 |
High: | $1.11 |
Low: | $1.027 |
Volume: | 98,520 |
Date: | 2024-01-12 |
Open: | $1.06 |
Close: | $1.07 |
High: | $1.11 |
Low: | $1.027 |
Volume: | 98,520 |
Date: | 2024-01-11 |
Open: | $1.03 |
Close: | $1.05 |
High: | $1.07 |
Low: | $0.9726 |
Volume: | 125,755 |
Date: | 2024-01-10 |
Open: | $1.08 |
Close: | $1.06 |
High: | $1.11 |
Low: | $1.03 |
Volume: | 107,688 |
Date: | 2024-01-09 |
Open: | $1.11 |
Close: | $1.07 |
High: | $1.11 |
Low: | $1.07 |
Volume: | 85,935 |
Date: | 2024-01-08 |
Open: | $1.15 |
Close: | $1.1 |
High: | $1.16 |
Low: | $1.0801 |
Volume: | 74,678 |
Date: | 2024-01-05 |
Open: | $1.1 |
Close: | $1.13 |
High: | $1.16 |
Low: | $1.0898 |
Volume: | 80,200 |
Date: | 2024-01-04 |
Open: | $1.1 |
Close: | $1.12 |
High: | $1.18 |
Low: | $1.09 |
Volume: | 96,292 |
Date: | 2024-01-03 |
Open: | $1.11 |
Close: | $1.07 |
High: | $1.1735 |
Low: | $1.07 |
Volume: | 203,176 |
Date: | 2024-01-02 |
Open: | $1.24 |
Close: | $1.19 |
High: | $1.24 |
Low: | $1.1311 |
Volume: | 152,434 |
Market Wire News is a media platform, the information on this page was provided by via Quote Media. Read our full disclaimer.