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 (%)
Sep 29, 2017 28.38 28.67 28.28 28.49 1,014,595 +0.11(+0.39%)
Sep 28, 2017 28.73 28.79 28.29 28.38 885,309 -0.36(-1.25%)
Sep 27, 2017 28.51 28.91 28.46 28.74 856,425 +0.44(+1.55%)
Sep 26, 2017 28.40 28.53 28.23 28.30 723,609 -0.03(-0.11%)
Sep 25, 2017 28.17 28.69 28.11 28.33 860,394 +0.17(+0.60%)
Sep 22, 2017 28.20 28.48 27.78 28.16 869,446 -0.15(-0.53%)
Sep 21, 2017 27.92 28.36 27.89 28.31 1,100,612 +0.33(+1.18%)
Sep 20, 2017 27.68 28.01 27.62 27.98 1,115,556 +0.26(+0.94%)
Sep 19, 2017 27.79 28.00 27.72 27.72 783,478 -0.02(-0.07%)
Sep 18, 2017 27.36 27.79 27.34 27.74 1,324,864 +0.44(+1.61%)
Sep 15, 2017 27.04 27.53 26.90 27.30 2,878,874 +0.15(+0.55%)
Sep 14, 2017 27.29 27.29 27.05 27.15 1,037,526 -0.20(-0.73%)
Sep 13, 2017 27.57 27.60 27.26 27.35 1,274,910 -0.30(-1.08%)
Sep 12, 2017 27.15 27.67 27.06 27.65 1,261,127 +0.59(+2.18%)
Sep 11, 2017 26.65 27.16 26.62 27.06 1,713,971 +0.64(+2.42%)
Sep 08, 2017 26.33 26.56 26.15 26.42 1,477,752 -0.11(-0.41%)
Sep 07, 2017 26.87 26.97 26.09 26.53 1,480,001 -0.34(-1.27%)
Sep 06, 2017 27.61 27.61 26.86 26.87 864,447 -0.70(-2.54%)
Sep 05, 2017 27.81 27.98 27.26 27.57 1,001,931 -0.40(-1.43%)
Sep 01, 2017 27.88 28.10 27.73 27.97 679,599 +0.11(+0.39%)
Aug 31, 2017 27.29 27.89 27.15 27.86 803,304 +0.57(+2.09%)
Aug 30, 2017 27.00 27.36 27.00 27.29 403,308 +0.27(+1.00%)
Aug 29, 2017 26.77 27.14 26.55 27.02 532,133 +0.06(+0.22%)
Aug 28, 2017 27.07 27.18 26.72 26.96 632,594 -0.02(-0.07%)
Aug 25, 2017 27.10 27.23 26.91 26.98 596,219 -0.07(-0.26%)
Aug 24, 2017 27.00 27.15 26.69 27.05 859,884 +0.12(+0.45%)
Aug 23, 2017 26.80 27.00 26.74 26.93 592,362 -0.07(-0.26%)
Aug 22, 2017 26.70 27.00 26.55 27.00 634,948 +0.36(+1.35%)
Aug 21, 2017 26.60 26.70 26.44 26.64 619,093 -0.02(-0.08%)
Aug 18, 2017 26.91 27.00 26.65 26.66 830,218 -0.38(-1.41%)
Aug 17, 2017 27.33 27.64 27.01 27.04 676,310 -0.47(-1.71%)
Aug 16, 2017 27.30 27.66 27.17 27.51 524,629 +0.21(+0.77%)
Aug 15, 2017 27.47 27.53 27.23 27.30 476,656 -0.12(-0.44%)
Aug 14, 2017 27.03 27.71 26.97 27.42 909,657 +0.52(+1.93%)
Aug 11, 2017 26.91 27.09 26.76 26.90 1,590,837 +0.00(+0.00%)
Aug 10, 2017 27.58 27.68 26.79 26.90 1,402,185 -0.86(-3.10%)
Aug 09, 2017 27.84 27.87 27.49 27.76 1,136,492 -0.29(-1.03%)
Aug 08, 2017 28.35 28.52 28.00 28.05 1,002,959 -0.42(-1.48%)
Aug 07, 2017 28.20 28.84 28.08 28.47 1,171,855 +0.31(+1.10%)
Aug 04, 2017 29.40 29.40 27.83 28.16 1,114,164 -1.35(-4.57%)
Aug 03, 2017 29.88 30.38 28.91 29.51 2,481,675 +1.78(+6.42%)
Aug 02, 2017 28.30 28.41 27.65 27.73 1,149,935 -0.51(-1.81%)
Aug 01, 2017 28.07 28.39 27.97 28.24 821,415 +0.28(+1.00%)
Jul 31, 2017 27.82 28.03 27.55 27.96 820,532 +0.19(+0.68%)
Jul 28, 2017 27.67 27.88 27.52 27.77 421,300 -0.07(-0.25%)
Jul 27, 2017 28.09 28.36 27.38 27.84 1,038,881 -0.25(-0.89%)
Jul 26, 2017 28.47 28.47 27.89 28.09 622,632 -0.30(-1.06%)
Jul 25, 2017 28.34 28.50 28.16 28.39 1,370,750 +0.09(+0.32%)
Jul 24, 2017 28.12 28.38 28.04 28.30 615,854 +0.20(+0.71%)
Jul 21, 2017 28.07 28.30 27.72 28.10 650,395 -0.03(-0.11%)
Jul 20, 2017 28.27 27.77 28.13 705,548 +0.19(+0.68%)
Jul 19, 2017 27.73 28.08 27.68 27.94 598,767 +0.28(+1.01%)
Jul 18, 2017 27.43 27.67 27.16 27.66 1,063,145 +0.09(+0.33%)
Jul 17, 2017 27.57 27.64 27.28 27.57 1,585,133 -0.08(-0.29%)
Jul 14, 2017 28.13 28.25 27.64 27.65 1,122,315 -0.65(-2.30%)
Jul 13, 2017 28.30 28.48 28.12 28.30 570,115 -0.10(-0.35%)
Jul 12, 2017 28.26 28.58 28.06 28.40 793,529 +0.34(+1.21%)
Jul 11, 2017 27.67 28.23 27.64 28.06 1,213,471 +0.45(+1.63%)
Jul 10, 2017 27.80 28.04 27.61 27.61 854,284 -0.24(-0.86%)
Jul 07, 2017 27.46 27.91 27.41 27.85 774,656 +0.39(+1.42%)
Jul 06, 2017 27.72 27.75 27.43 27.46 1,205,467 -0.42(-1.51%)
Jul 05, 2017 28.01 28.27 27.80 27.88 774,352 -0.05(-0.18%)
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.