Arbe Robotics Ltd (NQ: ARBE )

8.610 -0.730 (-7.82%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2022 9.440 9.500 8.370 8.610 89,724 -0.73(-7.82%)
Jan 20, 2022 9.050 9.420 8.790 9.340 418,778 +0.56(+6.38%)
Jan 19, 2022 8.740 8.780 8.380 8.780 112,952 +0.49(+5.91%)
Jan 18, 2022 8.580 8.580 7.840 8.290 123,035 +0.02(+0.24%)
Jan 14, 2022 8.270 0 -0.61(-6.87%)
Jan 13, 2022 8.730 8.880 8.480 8.880 77,374 +0.10(+1.14%)
Jan 12, 2022 9.100 9.100 8.625 8.780 37,670 -0.01(-0.11%)
Jan 11, 2022 9.100 9.100 8.080 8.790 138,093 -0.12(-1.35%)
Jan 10, 2022 9.090 9.090 8.600 8.910 44,533 -0.10(-1.11%)
Jan 07, 2022 9.130 9.320 8.760 9.010 86,309 -0.24(-2.59%)
Jan 06, 2022 9.350 9.550 9.050 9.250 111,095 -0.23(-2.43%)
Jan 05, 2022 9.410 9.600 9.390 9.480 48,591 +0.08(+0.85%)
Jan 04, 2022 9.390 9.610 9.330 9.400 21,089 +0.10(+1.08%)
Jan 03, 2022 9.470 9.710 9.270 9.300 38,309 +0.00(+0.00%)
Dec 31, 2021 9.340 9.440 9.110 9.300 39,813 +0.00(+0.00%)
Dec 30, 2021 9.000 9.310 8.950 9.300 71,976 +0.33(+3.68%)
Dec 29, 2021 9.030 9.200 8.800 8.970 91,078 -0.28(-3.03%)
Dec 28, 2021 9.900 10.16 9.220 9.250 60,386 -0.82(-8.14%)
Dec 27, 2021 10.18 10.49 9.900 10.07 63,355 -0.11(-1.08%)
Dec 23, 2021 10.58 10.67 9.810 10.18 74,593 -0.43(-4.05%)
Dec 22, 2021 10.75 10.93 10.56 10.61 42,129 -0.17(-1.58%)
Dec 21, 2021 10.93 11.04 10.70 10.78 70,030 +0.03(+0.28%)
Dec 20, 2021 10.57 11.21 10.57 10.75 50,640 -0.22(-2.01%)
Dec 17, 2021 11.25 11.25 10.71 10.97 70,700 -0.36(-3.18%)
Dec 16, 2021 11.01 11.83 10.89 11.33 353,295 +0.32(+2.91%)
Dec 15, 2021 10.85 11.05 10.73 11.01 73,972 +0.16(+1.47%)
Dec 14, 2021 10.52 10.99 10.52 10.85 83,802 +0.10(+0.93%)
Dec 13, 2021 10.80 11.12 10.72 10.75 36,790 -0.20(-1.83%)
Dec 10, 2021 11.24 11.30 10.81 10.95 34,958 -0.29(-2.58%)
Dec 09, 2021 11.40 11.50 10.69 11.24 62,768 -0.16(-1.40%)
Dec 08, 2021 11.15 12.38 10.91 11.40 155,204 +0.28(+2.52%)
Dec 07, 2021 10.35 11.45 10.30 11.12 172,601 +0.88(+8.59%)
Dec 06, 2021 10.48 10.50 10.18 10.24 118,862 -0.15(-1.44%)
Dec 03, 2021 10.38 10.44 10.15 10.39 125,097 +0.06(+0.58%)
Dec 02, 2021 10.24 10.47 10.12 10.33 50,309 +0.07(+0.68%)
Dec 01, 2021 10.10 10.50 10.10 10.26 212,248 +0.23(+2.29%)
Nov 30, 2021 9.870 10.39 9.690 10.03 95,496 -0.07(-0.69%)
Nov 29, 2021 9.250 10.25 9.250 10.10 156,427 +1.00(+10.99%)
Nov 26, 2021 9.020 9.390 8.790 9.100 78,194 -0.11(-1.19%)
Nov 24, 2021 9.540 9.540 9.000 9.210 111,639 +0.34(+3.83%)
Nov 23, 2021 10.39 10.48 8.800 8.870 236,358 -1.43(-13.88%)
Nov 22, 2021 11.56 12.06 10.09 10.30 143,701 -1.24(-10.75%)
Nov 19, 2021 11.71 12.00 11.27 11.54 89,174 -0.56(-4.63%)
Nov 18, 2021 12.25 12.12 11.89 12.10 173,644 -0.25(-2.02%)
Nov 17, 2021 12.92 12.99 12.00 12.35 160,663 -0.45(-3.52%)
Nov 16, 2021 13.00 13.35 12.20 12.80 173,977 -0.17(-1.31%)
Nov 15, 2021 14.99 14.99 12.27 12.97 311,826 -1.38(-9.62%)
Nov 12, 2021 15.00 15.00 14.01 14.35 181,040 -0.44(-2.97%)
Nov 11, 2021 14.20 16.38 14.20 14.79 832,592 +0.74(+5.27%)
Nov 10, 2021 13.40 14.05 550,483 +1.11(+8.58%)
Nov 09, 2021 11.84 13.24 11.75 12.94 487,461 +0.99(+8.28%)
Nov 08, 2021 12.31 17.27 11.70 11.95 4,452,951 +0.75(+6.70%)
Nov 05, 2021 10.49 11.71 10.26 11.20 417,096 +0.82(+7.90%)
Nov 04, 2021 9.670 10.60 9.387 10.38 150,009 +0.63(+6.46%)
Nov 03, 2021 9.450 9.910 9.210 9.750 154,151 -0.09(-0.91%)
Nov 02, 2021 9.320 10.20 9.030 9.840 234,984 +1.08(+12.33%)
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.