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 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%)
Dec 01, 2016 28.78 29.14 27.71 27.91 1,946,874 -0.78(-2.72%)
Nov 30, 2016 29.47 29.65 28.39 28.69 2,155,105 -0.61(-2.08%)
Nov 29, 2016 29.14 29.49 29.04 29.30 696,526 +0.16(+0.55%)
Nov 28, 2016 29.46 29.46 28.99 29.14 655,660 -0.33(-1.12%)
Nov 25, 2016 29.53 29.56 29.29 29.47 375,147 +0.10(+0.34%)
Nov 23, 2016 29.37 29.37 29.37 0 +0.33(+1.14%)
Nov 22, 2016 29.02 29.11 28.65 29.04 1,008,464 +0.05(+0.17%)
Nov 21, 2016 29.37 29.44 28.91 28.99 866,023 -0.18(-0.62%)
Nov 18, 2016 29.35 29.50 29.12 29.17 1,598,891 -0.12(-0.41%)
Nov 17, 2016 28.77 29.34 28.54 29.29 1,629,338 +0.41(+1.42%)
Nov 16, 2016 28.86 29.38 28.61 28.88 1,246,089 -0.17(-0.59%)
Nov 15, 2016 28.73 29.14 28.57 29.05 985,620 +0.18(+0.62%)
Nov 14, 2016 29.00 29.48 28.82 28.87 1,490,680 -0.15(-0.52%)
Nov 11, 2016 28.08 29.08 27.95 29.02 2,059,111 +0.84(+2.98%)
Nov 10, 2016 27.94 28.60 27.68 28.18 1,646,759 +0.45(+1.62%)
Nov 09, 2016 26.66 27.78 26.49 27.73 1,688,414 +0.72(+2.67%)
Nov 08, 2016 26.58 27.15 26.25 27.01 1,184,621 +0.43(+1.62%)
Nov 07, 2016 26.61 26.68 26.31 26.58 1,061,211 +0.56(+2.15%)
Nov 04, 2016 26.20 26.56 25.78 26.02 1,942,764 -0.19(-0.72%)
Nov 03, 2016 26.50 26.65 26.16 26.21 1,572,457 -0.39(-1.47%)
Nov 02, 2016 27.10 27.46 26.36 26.60 1,736,002 -0.66(-2.42%)
Nov 01, 2016 27.71 27.89 27.09 27.26 1,430,825 -0.52(-1.87%)
Oct 31, 2016 27.01 27.86 27.00 27.78 2,187,063 +0.71(+2.62%)
Oct 28, 2016 27.01 27.63 26.98 27.07 1,714,377 -0.05(-0.18%)
Oct 27, 2016 27.25 27.92 26.93 27.12 5,161,693 -2.41(-8.16%)
Oct 26, 2016 29.40 30.13 29.33 29.53 2,427,040 -0.03(-0.10%)
Oct 25, 2016 29.59 30.05 29.40 29.56 1,796,147 -0.16(-0.54%)
Oct 24, 2016 29.33 29.81 29.21 29.72 1,269,559 +0.51(+1.75%)
Oct 21, 2016 29.20 29.29 28.75 29.21 1,254,395 -0.03(-0.10%)
Oct 20, 2016 29.10 29.31 28.80 29.24 808,062 +0.12(+0.41%)
Oct 19, 2016 28.91 29.23 28.53 29.12 777,164 +0.22(+0.76%)
Oct 18, 2016 28.85 28.99 28.66 28.90 697,994 +0.31(+1.08%)
Oct 17, 2016 28.47 28.69 28.32 28.59 740,389 -0.03(-0.10%)
Oct 14, 2016 28.68 29.01 28.43 28.62 1,366,178 +0.05(+0.18%)
Oct 13, 2016 28.75 28.84 27.89 28.57 2,048,018 -0.52(-1.79%)
Oct 12, 2016 28.82 29.21 28.02 29.09 1,668,034 +0.38(+1.32%)
Oct 11, 2016 29.45 29.46 28.48 28.71 1,174,771 -0.90(-3.04%)
Oct 10, 2016 29.61 30.06 29.53 29.61 1,268,201 -0.04(-0.13%)
Oct 07, 2016 28.32 29.70 28.00 29.65 3,397,544 +1.88(+6.77%)
Oct 06, 2016 27.86 27.96 27.70 27.77 1,324,460 -0.04(-0.14%)
Oct 05, 2016 28.01 28.25 27.69 27.81 2,081,994 -0.03(-0.11%)
Oct 04, 2016 28.09 28.15 27.67 27.84 1,195,555 -0.06(-0.22%)
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.