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 (%)
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%)
Nov 01, 2018 24.91 25.66 24.40 24.98 2,250,299 +0.11(+0.44%)
Oct 31, 2018 24.84 25.39 24.73 24.87 1,387,579 +0.18(+0.73%)
Oct 30, 2018 23.81 24.79 23.47 24.69 910,179 +0.87(+3.65%)
Oct 29, 2018 24.32 24.59 23.46 23.82 966,592 -0.21(-0.87%)
Oct 26, 2018 24.45 24.63 23.53 24.03 1,241,400 -0.72(-2.91%)
Oct 25, 2018 24.00 24.98 23.77 24.75 4,082,003 +0.69(+2.87%)
Oct 24, 2018 22.47 25.38 21.55 24.06 4,803,512 +1.52(+6.74%)
Oct 23, 2018 22.93 23.19 22.35 22.54 1,143,548 -0.75(-3.22%)
Oct 22, 2018 23.32 23.55 23.13 23.29 775,408 +0.01(+0.04%)
Oct 19, 2018 23.11 23.53 22.94 23.28 771,100 +0.25(+1.09%)
Oct 18, 2018 23.27 23.64 22.95 23.03 1,171,089 -0.27(-1.16%)
Oct 17, 2018 22.90 23.36 22.56 23.30 961,716 +0.38(+1.66%)
Oct 16, 2018 22.69 22.95 22.38 22.92 1,035,494 +0.32(+1.42%)
Oct 15, 2018 22.06 22.82 21.83 22.60 1,549,630 -0.53(-2.29%)
Oct 12, 2018 23.27 23.44 22.73 23.13 1,094,700 +0.28(+1.23%)
Oct 11, 2018 23.33 23.49 22.83 22.85 1,095,994 -0.54(-2.31%)
Oct 10, 2018 24.02 24.13 23.38 23.39 899,540 -0.74(-3.07%)
Oct 09, 2018 24.75 24.77 24.11 24.13 827,014 -0.66(-2.66%)
Oct 08, 2018 24.75 24.88 24.57 24.79 820,256 -0.05(-0.20%)
Oct 05, 2018 25.40 25.56 24.55 24.84 921,400 -0.64(-2.51%)
Oct 04, 2018 25.71 25.71 25.33 25.48 674,450 -0.33(-1.28%)
Oct 03, 2018 25.60 26.02 25.45 25.81 1,271,244 +0.31(+1.22%)
Oct 02, 2018 25.40 25.73 25.38 25.50 1,137,231 +0.09(+0.35%)
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.