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 (%)
Aug 31, 2017 27.29 27.89 27.15 27.86 803,304 +0.57(+2.09%)
Aug 30, 2017 27.00 27.36 27.00 27.29 403,308 +0.27(+1.00%)
Aug 29, 2017 26.77 27.14 26.55 27.02 532,133 +0.06(+0.22%)
Aug 28, 2017 27.07 27.18 26.72 26.96 632,594 -0.02(-0.07%)
Aug 25, 2017 27.10 27.23 26.91 26.98 596,219 -0.07(-0.26%)
Aug 24, 2017 27.00 27.15 26.69 27.05 859,884 +0.12(+0.45%)
Aug 23, 2017 26.80 27.00 26.74 26.93 592,362 -0.07(-0.26%)
Aug 22, 2017 26.70 27.00 26.55 27.00 634,948 +0.36(+1.35%)
Aug 21, 2017 26.60 26.70 26.44 26.64 619,093 -0.02(-0.08%)
Aug 18, 2017 26.91 27.00 26.65 26.66 830,218 -0.38(-1.41%)
Aug 17, 2017 27.33 27.64 27.01 27.04 676,310 -0.47(-1.71%)
Aug 16, 2017 27.30 27.66 27.17 27.51 524,629 +0.21(+0.77%)
Aug 15, 2017 27.47 27.53 27.23 27.30 476,656 -0.12(-0.44%)
Aug 14, 2017 27.03 27.71 26.97 27.42 909,657 +0.52(+1.93%)
Aug 11, 2017 26.91 27.09 26.76 26.90 1,590,837 +0.00(+0.00%)
Aug 10, 2017 27.58 27.68 26.79 26.90 1,402,185 -0.86(-3.10%)
Aug 09, 2017 27.84 27.87 27.49 27.76 1,136,492 -0.29(-1.03%)
Aug 08, 2017 28.35 28.52 28.00 28.05 1,002,959 -0.42(-1.48%)
Aug 07, 2017 28.20 28.84 28.08 28.47 1,171,855 +0.31(+1.10%)
Aug 04, 2017 29.40 29.40 27.83 28.16 1,114,164 -1.35(-4.57%)
Aug 03, 2017 29.88 30.38 28.91 29.51 2,481,675 +1.78(+6.42%)
Aug 02, 2017 28.30 28.41 27.65 27.73 1,149,935 -0.51(-1.81%)
Aug 01, 2017 28.07 28.39 27.97 28.24 821,415 +0.28(+1.00%)
Jul 31, 2017 27.82 28.03 27.55 27.96 820,532 +0.19(+0.68%)
Jul 28, 2017 27.67 27.88 27.52 27.77 421,300 -0.07(-0.25%)
Jul 27, 2017 28.09 28.36 27.38 27.84 1,038,881 -0.25(-0.89%)
Jul 26, 2017 28.47 28.47 27.89 28.09 622,632 -0.30(-1.06%)
Jul 25, 2017 28.34 28.50 28.16 28.39 1,370,750 +0.09(+0.32%)
Jul 24, 2017 28.12 28.38 28.04 28.30 615,854 +0.20(+0.71%)
Jul 21, 2017 28.07 28.30 27.72 28.10 650,395 -0.03(-0.11%)
Jul 20, 2017 28.27 27.77 28.13 705,548 +0.19(+0.68%)
Jul 19, 2017 27.73 28.08 27.68 27.94 598,767 +0.28(+1.01%)
Jul 18, 2017 27.43 27.67 27.16 27.66 1,063,145 +0.09(+0.33%)
Jul 17, 2017 27.57 27.64 27.28 27.57 1,585,133 -0.08(-0.29%)
Jul 14, 2017 28.13 28.25 27.64 27.65 1,122,315 -0.65(-2.30%)
Jul 13, 2017 28.30 28.48 28.12 28.30 570,115 -0.10(-0.35%)
Jul 12, 2017 28.26 28.58 28.06 28.40 793,529 +0.34(+1.21%)
Jul 11, 2017 27.67 28.23 27.64 28.06 1,213,471 +0.45(+1.63%)
Jul 10, 2017 27.80 28.04 27.61 27.61 854,284 -0.24(-0.86%)
Jul 07, 2017 27.46 27.91 27.41 27.85 774,656 +0.39(+1.42%)
Jul 06, 2017 27.72 27.75 27.43 27.46 1,205,467 -0.42(-1.51%)
Jul 05, 2017 28.01 28.27 27.80 27.88 774,352 -0.05(-0.18%)
Jul 03, 2017 28.14 28.28 27.93 27.93 715,444 -0.09(-0.32%)
Jun 30, 2017 28.09 28.29 27.61 28.02 1,388,860 -0.19(-0.67%)
Jun 29, 2017 29.37 29.65 27.84 28.21 3,242,941 -1.29(-4.37%)
Jun 28, 2017 29.08 29.65 28.82 29.50 1,713,169 +0.55(+1.90%)
Jun 27, 2017 28.86 29.26 28.78 28.95 1,664,875 -0.15(-0.52%)
Jun 26, 2017 28.97 29.12 28.66 29.10 1,120,435 +0.18(+0.62%)
Jun 23, 2017 28.95 28.92 2,942,494 +0.75(+2.66%)
Jun 22, 2017 28.37 28.52 28.01 28.17 1,088,748 -0.08(-0.28%)
Jun 21, 2017 28.68 28.68 28.08 28.25 1,064,638 -0.39(-1.36%)
Jun 20, 2017 29.13 29.20 28.58 28.64 632,228 -0.56(-1.92%)
Jun 19, 2017 29.10 29.33 28.98 29.20 1,028,410 +0.23(+0.79%)
Jun 16, 2017 29.03 29.08 28.58 28.97 1,863,352 -0.06(-0.21%)
Jun 15, 2017 28.48 29.13 28.21 29.03 1,025,847 +0.38(+1.33%)
Jun 14, 2017 28.87 28.94 28.46 28.65 889,954 -0.28(-0.97%)
Jun 13, 2017 28.72 29.10 28.18 28.93 876,089 +0.36(+1.26%)
Jun 12, 2017 28.36 28.64 28.04 28.57 964,239 +0.07(+0.25%)
Jun 09, 2017 29.09 29.20 28.13 28.50 1,165,716 -0.61(-2.10%)
Jun 08, 2017 28.53 29.19 28.41 29.11 954,904 +0.47(+1.64%)
Jun 07, 2017 28.78 29.04 28.50 28.64 794,470 -0.10(-0.35%)
Jun 06, 2017 28.69 29.05 28.63 28.74 1,295,743 -0.05(-0.17%)
Jun 05, 2017 28.91 29.02 28.67 28.79 817,436 -0.18(-0.62%)
Jun 02, 2017 28.87 29.25 28.60 28.97 1,612,972 +0.03(+0.10%)
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.