FinData: Historical Data for NASDAQ, ARRS

Thursday, 25 April 2024

Arris Group Inc

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
03/04/19	31.65	31.68	31.64	31.66	5,134,800
02/04/19	31.61	31.67	31.59	31.66	1,890,900
01/04/19	31.61	31.65	31.59	31.61	1,753,700
29/03/19	31.57	31.61	31.56	31.61	1,819,900
28/03/19	31.61	31.63	31.55	31.57	2,587,100
27/03/19	31.58	31.63	31.58	31.60	1,026,200
26/03/19	31.62	31.64	31.58	31.61	1,019,500
25/03/19	31.65	31.66	31.54	31.59	1,870,100
22/03/19	31.65	31.66	31.64	31.66	1,536,800
21/03/19	31.65	31.67	31.64	31.66	2,227,300
20/03/19	31.65	31.67	31.63	31.65	1,103,800
19/03/19	31.66	31.67	31.64	31.64	1,120,300
18/03/19	31.66	31.67	31.64	31.65	2,445,400
15/03/19	31.66	31.68	31.63	31.66	2,284,500
14/03/19	31.67	31.68	31.66	31.68	722,900
13/03/19	31.67	31.68	31.66	31.66	1,022,200
12/03/19	31.66	31.68	31.66	31.67	959,700
11/03/19	31.66	31.69	31.66	31.67	451,200
08/03/19	31.65	31.68	31.65	31.67	1,052,700
07/03/19	31.65	31.66	31.65	31.65	876,800
06/03/19	31.68	31.69	31.64	31.66	1,658,500
05/03/19	31.69	31.69	31.67	31.68	910,800
04/03/19	31.68	31.70	31.67	31.67	1,106,600
01/03/19	31.69	31.70	31.67	31.70	1,865,600
28/02/19	31.67	31.70	31.63	31.68	3,156,700
27/02/19	31.69	31.69	31.64	31.66	2,933,200
26/02/19	31.67	31.70	31.66	31.67	1,201,000
25/02/19	31.70	31.74	31.64	31.69	5,292,800
22/02/19	31.65	31.68	31.64	31.64	1,525,764
21/02/19	31.65	31.67	31.63	31.66	2,407,900
20/02/19	31.63	31.66	31.62	31.66	1,677,800
19/02/19	31.61	31.63	31.59	31.63	1,378,600
15/02/19	31.58	31.61	31.57	31.59	1,755,100
14/02/19	31.58	31.60	31.56	31.57	1,578,900
13/02/19	31.59	31.63	31.56	31.56	2,117,400
12/02/19	31.61	31.61	31.56	31.59	972,300
11/02/19	31.59	31.65	31.54	31.64	1,837,700
08/02/19	31.55	31.63	31.53	31.60	1,146,500
07/02/19	31.52	31.57	31.52	31.57	1,825,000
06/02/19	31.51	31.58	31.51	31.52	1,538,300
05/02/19	31.52	31.55	31.50	31.50	1,101,200
04/02/19	31.49	31.53	31.47	31.53	1,732,500

Global Indices

Code	Last	Change
COMP	10,321	328	3.08%
DJI	29,635	404	1.34%
SP500	3,583	87	2.37%
DAX	12,438	82	0.67%
FTSE	7,488	5	0.07%
NI225	22,420	408	1.86%
TWI	67.27	0.00	0.00%

More news...

No news available...

Currencies

Code	Last	Change
EURUSD	0.9721	0.0055	0.56%
NZDUSD	0.5548	0.0093	1.65%
AUDUSD	0.6194	0.0107	1.70%
NZDAUD	0.8964	0.0010	0.11%