Skip to main content

Arbe Robotics Ltd (NQ: ARBE )

2.215 +0.015 (+0.68%)
Streaming Delayed Price Updated: 1:51 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 2.130 2.260 2.110 2.200 79,282 +0.02(+0.69%)
Mar 26, 2024 2.110 2.190 2.060 2.185 103,052 +0.04(+2.10%)
Mar 25, 2024 2.200 2.260 2.110 2.140 129,741 +0.11(+5.42%)
Mar 22, 2024 2.430 2.570 2.030 2.030 251,621 -0.47(-18.80%)
Mar 21, 2024 2.000 2.550 1.940 2.500 716,296 +0.57(+29.53%)
Mar 20, 2024 1.760 2.060 1.760 1.930 301,877 +0.10(+5.46%)
Mar 19, 2024 1.830 2.400 1.820 1.830 3,888,565 -0.01(-0.54%)
Mar 18, 2024 1.830 1.860 1.800 1.840 47,248 +0.00(+0.00%)
Mar 15, 2024 1.770 1.850 1.770 1.840 67,474 +0.10(+5.75%)
Mar 14, 2024 1.740 1.800 1.720 1.740 76,547 -0.02(-1.14%)
Mar 13, 2024 1.720 1.780 1.720 1.760 64,198 +0.05(+2.92%)
Mar 12, 2024 1.760 1.760 1.700 1.710 33,943 -0.03(-1.72%)
Mar 11, 2024 1.670 1.770 1.670 1.740 69,492 +0.09(+5.45%)
Mar 08, 2024 1.650 1.720 1.590 1.650 138,677 +0.09(+5.77%)
Mar 07, 2024 1.790 1.790 1.395 1.560 383,048 -0.38(-19.59%)
Mar 06, 2024 1.930 1.980 1.860 1.940 79,133 +0.09(+4.83%)
Mar 05, 2024 1.880 1.919 1.840 1.851 39,198 -0.01(-0.61%)
Mar 04, 2024 1.960 2.010 1.860 1.862 65,964 -0.05(-2.51%)
Mar 01, 2024 1.950 1.990 1.855 1.910 77,607 -0.04(-2.05%)
Feb 29, 2024 2.240 2.290 1.950 1.950 61,802 -0.22(-9.93%)
Feb 28, 2024 2.020 2.370 1.950 2.165 272,200 +0.15(+7.18%)
Feb 27, 2024 1.840 2.020 1.810 2.020 101,421 +0.24(+13.48%)
Feb 26, 2024 1.710 1.893 1.700 1.780 105,363 +0.06(+3.49%)
Feb 23, 2024 1.730 1.750 1.710 1.720 56,733 -0.03(-1.71%)
Feb 22, 2024 1.790 1.790 1.720 1.750 91,932 -0.04(-2.23%)
Feb 21, 2024 1.810 1.810 1.740 1.790 51,945 -0.02(-1.10%)
Feb 20, 2024 1.880 1.880 1.800 1.810 31,712 -0.07(-3.72%)
Feb 16, 2024 1.890 1.900 1.800 1.880 57,401 -0.02(-1.05%)
Feb 15, 2024 1.860 1.900 1.840 1.900 16,586 +0.03(+1.60%)
Feb 14, 2024 1.800 1.870 1.780 1.870 67,222 +0.07(+3.92%)
Feb 13, 2024 1.800 1.840 1.790 1.800 37,844 -0.03(-1.67%)
Feb 12, 2024 1.820 1.926 1.820 1.830 46,795 -0.01(-0.54%)
Feb 09, 2024 1.830 1.840 1.780 1.840 35,256 +0.01(+0.55%)
Feb 08, 2024 1.820 1.830 1.800 1.830 58,380 +0.01(+0.55%)
Feb 07, 2024 1.840 1.840 1.820 1.820 15,990 -0.03(-1.62%)
Feb 06, 2024 1.830 1.880 1.820 1.850 31,858 +0.01(+0.59%)
Feb 05, 2024 1.840 1.860 1.830 1.839 24,660 +0.00(+0.03%)
Feb 02, 2024 1.890 1.898 1.830 1.839 38,863 -0.08(-4.24%)
Feb 01, 2024 1.910 1.960 1.890 1.920 28,407 -0.02(-1.03%)
Jan 31, 2024 1.890 1.940 1.890 1.940 30,036 +0.05(+2.65%)
Jan 30, 2024 1.900 1.970 1.880 1.890 24,821 -0.01(-0.53%)
Jan 29, 2024 1.820 1.978 1.820 1.900 37,528 +0.03(+1.60%)
Jan 26, 2024 1.850 1.900 1.850 1.870 21,148 +0.01(+0.54%)
Jan 25, 2024 1.880 1.910 1.850 1.860 42,663 -0.02(-1.06%)
Jan 24, 2024 1.980 2.000 1.870 1.880 42,476 -0.10(-5.05%)
Jan 23, 2024 2.000 2.000 1.945 1.980 11,968 +0.03(+1.54%)
Jan 22, 2024 1.900 1.980 1.890 1.950 19,221 +0.00(+0.00%)
Jan 19, 2024 2.000 2.000 1.880 1.950 38,556 +0.01(+0.52%)
Jan 18, 2024 1.960 1.960 1.870 1.940 24,384 +0.07(+3.87%)
Jan 17, 2024 1.820 1.890 1.820 1.868 42,868 +0.05(+2.63%)
Jan 16, 2024 1.880 1.915 1.820 1.820 47,365 -0.10(-5.21%)
Jan 12, 2024 1.990 1.990 1.855 1.920 72,016 -0.01(-0.52%)
Jan 11, 2024 1.990 1.990 1.920 1.930 38,238 -0.03(-1.53%)
Jan 10, 2024 2.090 2.090 1.950 1.960 119,433 -0.13(-6.22%)
Jan 09, 2024 2.120 2.120 2.079 2.090 16,458 -0.03(-1.42%)
Jan 08, 2024 2.090 2.140 2.000 2.120 80,294 +0.04(+1.92%)
Jan 05, 2024 2.150 2.190 2.030 2.080 150,991 -0.06(-2.80%)
Jan 04, 2024 2.110 2.180 2.080 2.140 13,610 +0.01(+0.47%)
Jan 03, 2024 2.350 2.350 2.120 2.130 80,263 -0.16(-6.99%)
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.