Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Arris Group Inc (NQ: ARRS )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jun 29, 2018 24.87 24.43 24.45 2,247,138 -0.14(-0.59%)
Jun 28, 2018 24.43 24.63 24.09 24.59 1,252,505 +0.13(+0.53%)
Jun 27, 2018 24.63 25.08 24.46 24.46 1,326,744 -0.17(-0.69%)
Jun 26, 2018 24.70 24.93 23.75 24.63 1,426,146 -0.08(-0.32%)
Jun 25, 2018 24.62 24.75 24.29 24.71 1,541,864 +0.10(+0.41%)
Jun 22, 2018 24.14 24.63 24.09 24.61 3,138,116 +0.58(+2.41%)
Jun 21, 2018 24.60 24.84 23.81 24.03 4,382,775 -1.47(-5.76%)
Jun 20, 2018 25.58 25.68 25.34 25.50 2,369,209 +0.02(+0.08%)
Jun 19, 2018 25.50 25.66 25.42 25.48 1,561,402 -0.21(-0.82%)
Jun 18, 2018 25.85 25.87 25.44 25.69 2,582,621 -0.23(-0.89%)
Jun 15, 2018 26.16 25.69 25.92 2,222,693 -0.24(-0.92%)
Jun 14, 2018 26.48 26.55 26.07 26.16 784,705 -0.28(-1.06%)
Jun 13, 2018 26.57 26.73 26.38 26.44 1,186,408 -0.04(-0.15%)
Jun 12, 2018 26.43 26.69 26.39 26.48 1,541,227 +0.11(+0.42%)
Jun 11, 2018 26.36 26.58 26.16 26.37 1,324,805 -0.01(-0.04%)
Jun 08, 2018 26.28 26.40 26.07 26.38 798,561 +0.03(+0.11%)
Jun 07, 2018 26.14 26.38 26.01 26.35 1,154,008 +0.20(+0.76%)
Jun 06, 2018 25.81 26.15 1,222,584 +0.22(+0.85%)
Jun 05, 2018 25.51 26.00 25.50 25.93 1,228,942 +0.42(+1.65%)
Jun 04, 2018 25.15 25.53 25.15 25.51 1,198,880 +0.22(+0.87%)
Jun 01, 2018 25.41 25.54 25.14 25.29 1,388,767 +0.01(+0.04%)
May 31, 2018 25.52 25.66 25.19 25.28 1,372,776 -0.25(-0.98%)
May 30, 2018 25.65 25.82 25.50 25.53 1,010,118 -0.03(-0.12%)
May 29, 2018 25.53 25.67 25.37 25.56 1,045,453 -0.04(-0.16%)
May 25, 2018 25.60 25.60 25.60 0 +0.11(+0.43%)
May 24, 2018 25.68 25.68 25.37 25.49 1,196,750 -0.24(-0.93%)
May 23, 2018 25.84 25.92 25.56 25.73 923,576 -0.20(-0.77%)
May 22, 2018 26.27 26.33 25.91 25.93 1,450,168 -0.23(-0.88%)
May 21, 2018 26.41 26.57 25.96 26.16 858,499 -0.19(-0.72%)
May 18, 2018 26.57 26.70 26.31 26.35 1,340,127 -0.23(-0.87%)
May 17, 2018 26.45 26.74 26.40 26.58 2,305,888 +0.02(+0.08%)
May 16, 2018 26.25 26.83 25.93 26.56 1,870,179 +0.24(+0.91%)
May 15, 2018 26.74 26.74 26.30 26.32 867,055 -0.51(-1.90%)
May 14, 2018 27.19 27.31 26.80 26.83 1,607,364 -0.33(-1.22%)
May 11, 2018 27.35 27.39 27.09 27.16 644,963 -0.22(-0.80%)
May 10, 2018 27.17 27.47 27.01 27.38 1,277,668 +0.26(+0.96%)
May 09, 2018 26.91 27.14 26.62 27.12 1,224,163 +0.20(+0.74%)
May 08, 2018 26.87 27.18 26.67 26.92 1,252,283 +0.22(+0.82%)
May 07, 2018 26.24 26.99 26.14 26.70 1,404,503 +0.55(+2.10%)
May 04, 2018 25.96 26.29 25.85 26.15 1,244,864 +0.14(+0.54%)
May 03, 2018 25.75 26.38 25.74 26.01 1,344,578 -0.46(-1.74%)
May 02, 2018 28.04 28.83 26.09 26.47 2,987,021 -0.47(-1.74%)
May 01, 2018 26.99 27.25 26.69 26.94 3,328,873 -0.06(-0.22%)
Apr 30, 2018 27.19 27.44 27.00 27.00 770,447 -0.31(-1.14%)
Apr 27, 2018 27.53 27.69 27.29 27.31 807,377 -0.14(-0.51%)
Apr 26, 2018 27.15 27.51 27.09 27.45 954,365 +0.28(+1.03%)
Apr 25, 2018 27.43 27.47 26.99 27.17 799,082 -0.23(-0.84%)
Apr 24, 2018 27.67 27.90 27.05 27.40 968,257 -0.13(-0.47%)
Apr 23, 2018 27.52 27.59 27.26 27.53 900,162 -0.01(-0.04%)
Apr 20, 2018 27.71 27.82 27.47 27.54 723,291 -0.12(-0.43%)
Apr 19, 2018 27.54 27.78 27.44 27.66 604,336 +0.10(+0.36%)
Apr 18, 2018 27.62 27.88 27.38 27.56 896,375 -0.05(-0.18%)
Apr 17, 2018 27.43 27.70 27.27 27.61 773,421 +0.32(+1.17%)
Apr 16, 2018 27.35 27.36 27.03 27.29 1,319,640 +0.04(+0.15%)
Apr 13, 2018 27.42 27.49 27.05 27.25 791,622 -0.14(-0.51%)
Apr 12, 2018 27.33 27.53 27.13 27.39 820,305 +0.25(+0.92%)
Apr 11, 2018 26.98 27.33 26.96 27.14 807,557 -0.02(-0.07%)
Apr 10, 2018 26.80 27.21 26.50 27.16 1,290,880 +0.71(+2.68%)
Apr 09, 2018 26.76 26.83 26.43 26.45 918,886 -0.11(-0.41%)
Apr 06, 2018 26.56 990,184 -0.45(-1.67%)
Apr 05, 2018 27.02 27.21 26.75 27.01 1,044,378 +0.12(+0.45%)
Apr 04, 2018 26.24 26.93 26.03 26.89 2,040,588 +0.33(+1.24%)
Apr 03, 2018 26.50 26.67 25.99 26.56 1,656,153 +0.09(+0.34%)
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.