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 (%)
Jan 31, 2019 31.35 31.45 31.35 31.39 3,205,294 +0.11(+0.35%)
Jan 30, 2019 31.30 31.32 31.25 31.28 2,394,761 +0.03(+0.10%)
Jan 29, 2019 31.30 31.34 31.22 31.25 1,403,270 -0.03(-0.10%)
Jan 28, 2019 31.05 31.30 31.00 31.28 2,990,555 +0.18(+0.58%)
Jan 25, 2019 31.05 31.17 30.99 31.10 4,055,800 +0.25(+0.81%)
Jan 24, 2019 30.83 30.95 30.81 30.85 2,307,469 +0.01(+0.03%)
Jan 23, 2019 30.71 30.85 30.71 30.84 2,581,339 +0.15(+0.49%)
Jan 22, 2019 30.79 30.83 30.65 30.69 4,529,738 -0.12(-0.39%)
Jan 18, 2019 30.90 30.94 30.73 30.81 2,521,000 -0.09(-0.29%)
Jan 17, 2019 30.90 30.98 30.86 30.90 1,870,032 -0.05(-0.16%)
Jan 16, 2019 30.88 31.00 30.87 30.95 2,857,825 +0.06(+0.19%)
Jan 15, 2019 30.78 30.97 30.74 30.89 3,022,893 +0.10(+0.32%)
Jan 14, 2019 30.67 30.84 30.61 30.79 2,699,516 +0.09(+0.29%)
Jan 11, 2019 30.61 30.71 30.59 30.70 1,705,200 +0.07(+0.23%)
Jan 10, 2019 30.60 30.71 30.50 30.63 3,249,563 +0.04(+0.13%)
Jan 09, 2019 30.71 30.75 30.51 30.59 4,355,418 -0.13(-0.42%)
Jan 08, 2019 30.73 30.76 30.66 30.72 2,356,032 -0.01(-0.03%)
Jan 07, 2019 30.50 30.76 30.50 30.73 3,936,687 +0.14(+0.46%)
Jan 04, 2019 30.27 30.70 30.27 30.59 2,145,900 +0.33(+1.09%)
Jan 03, 2019 30.26 30.53 30.17 30.26 1,307,867 -0.14(-0.46%)
Jan 02, 2019 30.38 30.66 30.07 30.40 2,674,398 -0.17(-0.56%)
Dec 31, 2018 30.50 30.62 30.34 30.57 1,610,700 +0.11(+0.36%)
Dec 28, 2018 30.47 30.62 30.31 30.46 1,876,800 -0.06(-0.20%)
Dec 27, 2018 29.70 30.53 29.50 30.52 3,528,847 +0.60(+2.01%)
Dec 26, 2018 29.26 29.92 29.24 29.92 2,837,769 +0.77(+2.64%)
Dec 24, 2018 29.50 29.69 28.82 29.15 2,428,600 -0.33(-1.12%)
Dec 21, 2018 29.92 30.00 29.39 29.48 6,172,600 -0.47(-1.57%)
Dec 20, 2018 30.10 30.15 29.86 29.95 8,230,760 -0.12(-0.40%)
Dec 19, 2018 30.26 30.43 29.75 30.07 6,670,486 -0.16(-0.53%)
Dec 18, 2018 30.55 30.60 29.84 30.23 7,549,231 -0.17(-0.56%)
Dec 17, 2018 30.77 30.77 30.39 30.40 4,981,880 -0.29(-0.94%)
Dec 14, 2018 30.80 30.84 30.68 30.69 2,572,600 -0.12(-0.39%)
Dec 13, 2018 30.77 30.85 30.74 30.81 3,099,555 +0.07(+0.23%)
Dec 12, 2018 30.89 30.89 30.72 30.74 6,894,753 -0.06(-0.19%)
Dec 11, 2018 30.85 30.87 30.76 30.80 3,730,832 +0.05(+0.16%)
Dec 10, 2018 30.79 30.88 30.70 30.75 7,398,185 -0.02(-0.06%)
Dec 07, 2018 30.91 30.95 30.76 30.77 6,280,100 -0.21(-0.68%)
Dec 06, 2018 30.82 30.98 30.80 30.98 4,945,454 +0.12(+0.39%)
Dec 04, 2018 30.83 30.98 30.80 30.86 2,746,400 +0.03(+0.10%)
Dec 03, 2018 30.95 31.02 30.80 30.83 2,859,428 -0.07(-0.23%)
Nov 30, 2018 30.90 30.98 30.73 30.90 6,109,800 +0.00(+0.00%)
Nov 29, 2018 30.88 30.93 30.84 30.90 1,966,907 +0.00(+0.00%)
Nov 28, 2018 30.85 31.00 30.82 30.90 2,936,931 +0.11(+0.36%)
Nov 27, 2018 30.91 30.96 30.72 30.79 9,461,063 -0.13(-0.42%)
Nov 26, 2018 30.75 31.05 30.75 30.92 5,711,369 +0.19(+0.62%)
Nov 23, 2018 30.68 30.82 30.62 30.73 1,264,100 +0.05(+0.16%)
Nov 21, 2018 30.68 30.68 30.68 0 +0.08(+0.26%)
Nov 20, 2018 30.62 30.73 30.54 30.60 6,664,987 -0.07(-0.23%)
Nov 19, 2018 30.66 30.78 30.62 30.67 6,322,359 +0.00(+0.00%)
Nov 16, 2018 30.68 30.72 30.56 30.67 10,559,000 -0.08(-0.26%)
Nov 15, 2018 30.69 30.81 30.60 30.75 9,300,473 +0.05(+0.16%)
Nov 14, 2018 30.77 30.83 30.60 30.70 13,720,583 -0.05(-0.16%)
Nov 13, 2018 30.78 30.86 30.75 30.75 10,363,291 -0.03(-0.10%)
Nov 12, 2018 30.73 30.96 30.67 30.78 5,964,335 +0.06(+0.20%)
Nov 09, 2018 30.65 30.80 30.60 30.72 17,455,800 +0.04(+0.13%)
Nov 08, 2018 30.85 30.90 30.57 30.68 74,849,072 +2.89(+10.40%)
Nov 07, 2018 28.07 28.20 27.04 27.79 9,194,187 +2.82(+11.29%)
Nov 06, 2018 24.74 24.98 24.52 24.97 1,920,059 +0.17(+0.69%)
Nov 05, 2018 25.00 25.14 24.17 24.80 971,500 -0.25(-1.00%)
Nov 02, 2018 25.00 25.20 24.54 25.05 1,920,800 +0.07(+0.28%)
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.