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 (%)
Mar 31, 2017 26.22 26.54 26.20 26.45 1,938,002 +0.04(+0.15%)
Mar 30, 2017 26.46 26.59 26.19 26.41 1,395,057 -0.01(-0.04%)
Mar 29, 2017 26.62 26.73 26.35 26.42 1,329,326 -0.28(-1.05%)
Mar 28, 2017 26.47 26.88 26.24 26.70 1,572,388 +0.10(+0.38%)
Mar 27, 2017 26.25 26.75 26.02 26.60 1,620,372 -0.02(-0.08%)
Mar 24, 2017 26.81 26.95 26.42 26.62 2,768,852 -0.05(-0.19%)
Mar 23, 2017 25.64 26.71 25.42 26.67 4,170,167 +1.00(+3.90%)
Mar 22, 2017 25.63 26.08 25.46 25.67 2,872,389 -0.24(-0.93%)
Mar 21, 2017 26.15 26.31 25.80 25.91 3,535,599 -0.20(-0.77%)
Mar 20, 2017 26.06 26.17 25.74 26.11 1,916,042 +0.12(+0.46%)
Mar 17, 2017 26.06 26.12 25.83 25.99 2,441,851 -0.04(-0.15%)
Mar 16, 2017 26.27 26.40 26.01 26.03 1,601,684 -0.14(-0.53%)
Mar 15, 2017 26.27 26.37 26.00 26.17 2,395,901 +0.06(+0.23%)
Mar 14, 2017 26.01 26.23 25.76 26.11 2,785,654 +1.13(+4.52%)
Mar 13, 2017 25.31 25.46 24.78 24.98 4,013,927 -0.40(-1.58%)
Mar 10, 2017 25.21 25.82 25.21 25.38 1,875,524 +0.31(+1.24%)
Mar 09, 2017 25.00 25.21 24.81 25.07 1,421,603 +0.11(+0.44%)
Mar 08, 2017 25.01 25.14 24.89 24.96 1,946,207 -0.03(-0.12%)
Mar 07, 2017 25.11 25.25 24.96 24.99 1,251,074 -0.12(-0.48%)
Mar 06, 2017 24.86 25.23 24.75 25.11 1,419,674 +0.01(+0.04%)
Mar 03, 2017 25.38 25.84 24.96 25.10 2,225,562 -0.26(-1.03%)
Mar 02, 2017 25.91 26.00 25.33 25.36 1,520,704 -0.59(-2.27%)
Mar 01, 2017 26.10 26.32 25.67 25.95 2,040,377 +0.15(+0.58%)
Feb 28, 2017 25.92 26.08 25.64 25.80 3,746,661 -0.26(-1.00%)
Feb 27, 2017 25.75 26.14 25.54 26.06 2,669,451 +0.31(+1.20%)
Feb 24, 2017 26.07 26.29 25.40 25.75 4,052,535 -0.51(-1.94%)
Feb 23, 2017 26.77 26.79 26.00 26.26 13,170,726 -4.44(-14.46%)
Feb 22, 2017 29.83 30.79 29.73 30.70 5,243,561 +0.75(+2.50%)
Feb 21, 2017 30.19 30.69 29.86 29.95 3,012,280 -0.25(-0.83%)
Feb 17, 2017 30.20 30.20 30.20 0 +0.34(+1.14%)
Feb 16, 2017 30.01 30.20 29.65 29.86 1,672,534 -0.25(-0.83%)
Feb 15, 2017 29.74 30.18 29.54 30.11 1,637,016 +0.24(+0.80%)
Feb 14, 2017 29.64 29.96 29.36 29.87 800,502 +0.34(+1.15%)
Feb 13, 2017 29.29 29.66 29.04 29.53 837,517 +0.43(+1.48%)
Feb 10, 2017 28.78 29.16 28.47 29.10 2,102,221 +0.34(+1.18%)
Feb 09, 2017 28.56 28.99 28.56 28.76 1,419,516 +0.29(+1.02%)
Feb 08, 2017 28.51 28.84 28.30 28.47 863,344 -0.13(-0.45%)
Feb 07, 2017 28.72 28.86 28.41 28.60 592,530 -0.01(-0.03%)
Feb 06, 2017 28.67 28.75 28.52 28.61 580,110 -0.18(-0.63%)
Feb 03, 2017 28.97 28.97 28.74 28.79 771,202 +0.03(+0.10%)
Feb 02, 2017 28.92 29.12 28.51 28.76 1,010,795 -0.43(-1.47%)
Feb 01, 2017 28.77 29.22 28.23 29.19 2,510,925 +0.61(+2.13%)
Jan 31, 2017 28.55 28.85 26.10 28.58 4,566,016 -0.14(-0.49%)
Jan 30, 2017 29.33 29.33 28.42 28.72 1,192,106 -0.81(-2.74%)
Jan 27, 2017 29.35 29.58 28.80 29.53 1,391,351 +0.17(+0.58%)
Jan 26, 2017 29.84 29.90 29.27 29.36 779,240 -0.36(-1.21%)
Jan 25, 2017 29.45 29.80 29.45 29.72 1,440,965 +0.47(+1.61%)
Jan 24, 2017 29.15 29.62 29.00 29.25 1,778,567 +0.07(+0.24%)
Jan 23, 2017 29.18 29.39 28.99 29.18 1,222,677 -0.15(-0.51%)
Jan 20, 2017 29.34 29.68 29.19 29.33 958,132 +0.06(+0.20%)
Jan 19, 2017 29.17 29.63 28.96 29.27 1,045,918 +0.01(+0.03%)
Jan 18, 2017 29.40 29.69 29.22 29.26 876,808 -0.01(-0.03%)
Jan 17, 2017 29.62 30.14 29.07 29.27 1,250,992 -0.44(-1.48%)
Jan 13, 2017 29.71 29.71 29.71 0 +0.52(+1.78%)
Jan 12, 2017 29.91 30.06 29.15 29.19 2,713,674 -0.91(-3.02%)
Jan 11, 2017 29.97 30.14 29.75 30.10 1,190,193 -0.06(-0.20%)
Jan 10, 2017 30.31 30.44 29.95 30.16 919,089 -0.22(-0.72%)
Jan 09, 2017 30.54 30.62 30.10 30.38 1,270,538 -0.29(-0.95%)
Jan 06, 2017 30.82 31.05 30.50 30.67 1,028,629 -0.28(-0.90%)
Jan 05, 2017 31.26 31.52 30.81 30.95 1,619,813 -0.34(-1.09%)
Jan 04, 2017 30.21 31.34 29.86 31.29 2,346,228 +1.18(+3.92%)
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.