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 (%)
Oct 31, 2017 28.25 28.57 28.11 28.50 1,483,183 +0.28(+0.99%)
Oct 30, 2017 27.93 28.35 27.86 28.22 1,062,613 +0.28(+1.00%)
Oct 27, 2017 28.17 28.23 27.77 27.94 1,155,841 -0.13(-0.46%)
Oct 26, 2017 28.12 28.17 27.64 28.07 1,522,943 +0.03(+0.11%)
Oct 25, 2017 28.05 28.40 27.97 28.04 894,598 -0.08(-0.28%)
Oct 24, 2017 28.01 28.30 27.89 28.12 900,076 +0.12(+0.43%)
Oct 23, 2017 27.85 28.14 27.73 28.00 643,983 +0.13(+0.47%)
Oct 20, 2017 27.90 28.03 27.73 27.87 405,735 +0.14(+0.50%)
Oct 19, 2017 27.62 27.88 27.01 27.73 576,027 -0.04(-0.14%)
Oct 18, 2017 27.93 28.09 27.60 27.77 831,519 -0.02(-0.07%)
Oct 17, 2017 27.49 27.79 27.33 27.79 1,337,955 +0.29(+1.05%)
Oct 16, 2017 27.71 27.83 27.41 27.50 1,431,899 -0.23(-0.83%)
Oct 13, 2017 28.17 28.17 27.71 27.73 996,215 -0.33(-1.18%)
Oct 12, 2017 28.30 28.41 28.05 28.06 676,499 -0.33(-1.16%)
Oct 11, 2017 28.49 28.67 28.27 28.39 687,861 -0.14(-0.49%)
Oct 10, 2017 28.80 28.90 28.50 28.53 596,602 -0.11(-0.38%)
Oct 09, 2017 28.95 29.00 28.52 28.64 641,591 -0.30(-1.04%)
Oct 06, 2017 28.72 29.05 28.63 28.94 760,184 +0.21(+0.73%)
Oct 05, 2017 29.06 29.11 28.72 28.73 597,479 -0.30(-1.03%)
Oct 04, 2017 29.10 29.23 28.96 29.03 876,951 +0.04(+0.14%)
Oct 03, 2017 29.00 29.05 28.79 28.99 704,879 -0.04(-0.14%)
Oct 02, 2017 28.58 29.09 28.58 29.03 1,274,500 +0.54(+1.90%)
Sep 29, 2017 28.38 28.67 28.28 28.49 1,014,595 +0.11(+0.39%)
Sep 28, 2017 28.73 28.79 28.29 28.38 885,309 -0.36(-1.25%)
Sep 27, 2017 28.51 28.91 28.46 28.74 856,425 +0.44(+1.55%)
Sep 26, 2017 28.40 28.53 28.23 28.30 723,609 -0.03(-0.11%)
Sep 25, 2017 28.17 28.69 28.11 28.33 860,394 +0.17(+0.60%)
Sep 22, 2017 28.20 28.48 27.78 28.16 869,446 -0.15(-0.53%)
Sep 21, 2017 27.92 28.36 27.89 28.31 1,100,612 +0.33(+1.18%)
Sep 20, 2017 27.68 28.01 27.62 27.98 1,115,556 +0.26(+0.94%)
Sep 19, 2017 27.79 28.00 27.72 27.72 783,478 -0.02(-0.07%)
Sep 18, 2017 27.36 27.79 27.34 27.74 1,324,864 +0.44(+1.61%)
Sep 15, 2017 27.04 27.53 26.90 27.30 2,878,874 +0.15(+0.55%)
Sep 14, 2017 27.29 27.29 27.05 27.15 1,037,526 -0.20(-0.73%)
Sep 13, 2017 27.57 27.60 27.26 27.35 1,274,910 -0.30(-1.08%)
Sep 12, 2017 27.15 27.67 27.06 27.65 1,261,127 +0.59(+2.18%)
Sep 11, 2017 26.65 27.16 26.62 27.06 1,713,971 +0.64(+2.42%)
Sep 08, 2017 26.33 26.56 26.15 26.42 1,477,752 -0.11(-0.41%)
Sep 07, 2017 26.87 26.97 26.09 26.53 1,480,001 -0.34(-1.27%)
Sep 06, 2017 27.61 27.61 26.86 26.87 864,447 -0.70(-2.54%)
Sep 05, 2017 27.81 27.98 27.26 27.57 1,001,931 -0.40(-1.43%)
Sep 01, 2017 27.88 28.10 27.73 27.97 679,599 +0.11(+0.39%)
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%)
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.