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 (%)
Jul 29, 2016 27.15 27.30 26.45 27.24 2,582,403 +0.26(+0.96%)
Jul 28, 2016 27.82 28.94 26.84 26.98 7,815,860 +2.63(+10.80%)
Jul 27, 2016 24.90 25.09 24.21 24.35 3,202,727 -0.60(-2.40%)
Jul 26, 2016 24.86 25.13 24.66 24.95 2,513,095 +0.16(+0.65%)
Jul 25, 2016 24.93 24.96 24.71 24.79 1,137,709 -0.09(-0.36%)
Jul 22, 2016 24.98 25.14 24.73 24.88 1,603,010 -0.06(-0.24%)
Jul 21, 2016 25.23 25.44 24.73 24.94 3,088,222 -0.28(-1.11%)
Jul 20, 2016 25.11 25.30 24.97 25.22 1,146,219 +0.12(+0.48%)
Jul 19, 2016 24.84 25.21 24.84 25.10 1,218,304 +0.13(+0.52%)
Jul 18, 2016 25.27 25.27 24.79 24.97 1,925,149 +0.06(+0.24%)
Jul 15, 2016 24.75 25.03 24.60 24.91 1,579,470 +0.27(+1.10%)
Jul 14, 2016 24.65 24.76 24.33 24.64 937,216 +0.22(+0.90%)
Jul 13, 2016 24.68 25.00 24.36 24.42 1,671,365 -0.14(-0.57%)
Jul 12, 2016 24.40 24.77 24.19 24.56 1,875,394 +0.41(+1.70%)
Jul 11, 2016 24.29 24.63 24.00 24.15 1,897,129 -0.06(-0.25%)
Jul 08, 2016 23.58 24.23 23.42 24.21 2,527,293 +0.79(+3.37%)
Jul 07, 2016 22.96 23.50 22.96 23.42 2,548,017 +0.89(+3.95%)
Jul 05, 2016 21.33 22.54 21.24 22.53 5,614,389 +1.26(+5.92%)
Jul 01, 2016 21.05 21.27 21.27 21.27 1,678,300 +0.31(+1.48%)
Jun 30, 2016 20.70 20.98 20.44 20.96 2,254,433 +0.38(+1.85%)
Jun 29, 2016 20.68 20.74 20.42 20.58 2,114,469 +0.21(+1.03%)
Jun 28, 2016 20.44 20.84 20.05 20.37 1,757,173 +0.07(+0.34%)
Jun 27, 2016 21.23 21.41 20.22 20.30 2,262,621 -1.16(-5.41%)
Jun 24, 2016 21.69 22.08 21.27 21.46 3,941,325 -1.36(-5.96%)
Jun 23, 2016 22.82 22.93 22.64 22.82 1,483,099 +0.26(+1.15%)
Jun 22, 2016 22.63 22.76 22.51 22.56 1,634,961 -0.09(-0.40%)
Jun 21, 2016 22.86 22.92 22.57 22.65 2,906,463 -0.20(-0.88%)
Jun 20, 2016 23.26 23.42 22.84 22.85 1,539,139 -0.14(-0.61%)
Jun 17, 2016 23.10 23.27 22.80 22.99 2,627,613 -0.07(-0.30%)
Jun 16, 2016 22.66 23.12 22.36 23.06 2,002,260 +0.22(+0.96%)
Jun 15, 2016 22.76 23.12 22.50 22.84 2,354,402 +0.09(+0.40%)
Jun 14, 2016 23.01 23.14 22.57 22.75 1,762,622 -0.35(-1.52%)
Jun 13, 2016 23.41 23.67 23.07 23.10 1,000,164 -0.49(-2.08%)
Jun 10, 2016 24.07 24.21 23.57 23.59 977,607 -0.46(-1.91%)
Jun 09, 2016 24.17 24.23 23.91 24.05 750,469 -0.15(-0.62%)
Jun 08, 2016 24.24 24.28 24.02 24.20 1,512,787 -0.02(-0.08%)
Jun 07, 2016 24.39 24.40 24.11 24.22 1,938,329 -0.06(-0.25%)
Jun 06, 2016 24.58 24.68 24.27 24.28 1,575,858 -0.32(-1.30%)
Jun 03, 2016 24.45 24.63 24.18 24.60 936,990 +0.03(+0.12%)
Jun 02, 2016 24.23 24.77 24.23 24.57 2,063,774 +0.06(+0.24%)
Jun 01, 2016 23.97 24.55 23.91 24.51 1,819,200 +0.41(+1.70%)
May 31, 2016 23.54 24.27 23.54 24.10 1,921,295 +0.55(+2.34%)
May 27, 2016 23.37 23.55 23.55 23.55 1,443,900 +0.18(+0.77%)
May 26, 2016 23.12 23.46 23.06 23.37 2,483,474 +0.26(+1.13%)
May 25, 2016 23.28 23.50 23.06 23.11 2,122,558 -0.11(-0.47%)
May 24, 2016 22.81 23.29 22.78 23.22 1,411,536 +0.54(+2.38%)
May 23, 2016 22.30 22.74 22.16 22.68 1,707,726 +0.45(+2.02%)
May 20, 2016 21.98 22.44 21.96 22.23 1,522,035 +0.25(+1.14%)
May 19, 2016 21.90 22.11 21.66 21.98 1,854,155 +0.00(+0.00%)
May 18, 2016 21.81 22.23 21.75 21.98 1,838,245 +0.01(+0.05%)
May 17, 2016 22.37 22.37 21.91 21.97 2,231,381 -0.39(-1.74%)
May 16, 2016 22.36 22.57 22.23 22.36 1,042,513 +0.06(+0.27%)
May 13, 2016 22.77 22.91 22.24 22.30 1,456,354 -0.51(-2.24%)
May 12, 2016 23.32 23.48 22.70 22.81 1,777,756 -0.46(-1.98%)
May 11, 2016 23.28 23.39 23.15 23.27 1,641,946 -0.15(-0.64%)
May 10, 2016 23.51 23.65 23.03 23.42 1,947,237 +0.03(+0.13%)
May 09, 2016 23.39 23.69 23.22 23.39 2,325,090 +0.01(+0.04%)
May 06, 2016 23.60 23.64 22.92 23.38 2,498,027 -0.38(-1.60%)
May 05, 2016 25.25 26.00 23.42 23.76 7,424,249 +0.63(+2.72%)
May 04, 2016 23.06 23.22 22.78 23.13 2,802,995 -0.03(-0.13%)
May 03, 2016 22.96 23.22 22.81 23.16 1,537,288 -0.04(-0.17%)
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.