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 (%)
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%)
Jan 03, 2017 30.30 31.05 29.93 30.11 2,015,630 -0.02(-0.07%)
Dec 30, 2016 30.13 30.13 30.13 0 +0.02(+0.07%)
Dec 29, 2016 29.96 30.23 29.88 30.11 710,955 +0.19(+0.64%)
Dec 28, 2016 30.91 30.95 29.86 29.92 1,367,757 -0.94(-3.05%)
Dec 27, 2016 30.64 31.07 30.50 30.86 646,391 +0.30(+0.98%)
Dec 23, 2016 30.56 30.56 30.56 0 -0.40(-1.29%)
Dec 22, 2016 31.34 31.34 30.66 30.96 1,363,238 -0.33(-1.05%)
Dec 21, 2016 31.34 31.50 30.74 31.29 1,731,820 -0.05(-0.16%)
Dec 20, 2016 31.33 31.46 30.99 31.34 1,323,758 +0.18(+0.58%)
Dec 19, 2016 31.10 31.32 30.84 31.16 1,180,241 +0.28(+0.91%)
Dec 16, 2016 30.61 31.14 30.58 30.88 4,879,935 +0.10(+0.32%)
Dec 15, 2016 30.43 31.00 30.36 30.78 2,220,434 +0.37(+1.22%)
Dec 14, 2016 30.15 30.57 29.94 30.41 1,941,261 +0.25(+0.83%)
Dec 13, 2016 30.53 30.99 29.90 30.16 4,084,628 +0.66(+2.24%)
Dec 12, 2016 29.32 29.81 29.03 29.50 1,386,314 -0.25(-0.84%)
Dec 09, 2016 30.35 30.40 29.30 29.75 1,962,500 -0.63(-2.07%)
Dec 08, 2016 30.00 30.39 29.73 30.38 1,408,934 +0.39(+1.30%)
Dec 07, 2016 29.17 30.22 29.05 29.99 3,015,263 +1.11(+3.84%)
Dec 06, 2016 28.66 28.88 28.28 28.88 1,063,140 +0.20(+0.70%)
Dec 05, 2016 28.29 28.75 28.24 28.68 893,399 +0.62(+2.21%)
Dec 02, 2016 27.78 28.22 27.56 28.06 1,554,981 +0.15(+0.54%)
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.