Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Arbe Robotics Ltd (NQ: ARBE )

1.766 -0.052 (-2.84%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 2024 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, 2023 2.200 2.400 2.120 2.330 83,404 +0.23(+10.95%)
Sep 28, 2023 2.170 2.250 2.060 2.100 83,404 -0.06(-2.78%)
Sep 27, 2023 2.170 2.239 2.120 2.160 47,346 +0.04(+1.89%)
Sep 26, 2023 2.210 2.250 2.080 2.120 84,322 -0.02(-0.93%)
Sep 25, 2023 2.130 2.270 2.110 2.140 228,733 +0.08(+3.88%)
Sep 22, 2023 2.160 2.309 2.060 2.060 55,408 -0.09(-4.19%)
Sep 21, 2023 2.170 2.250 2.150 2.150 45,120 -0.04(-1.83%)
Sep 20, 2023 2.300 2.370 2.160 2.190 68,715 -0.11(-4.78%)
Sep 19, 2023 2.390 2.400 2.200 2.300 90,946 -0.10(-4.17%)
Sep 18, 2023 2.450 2.520 2.330 2.400 73,572 -0.10(-4.00%)
Sep 15, 2023 2.560 2.585 2.480 2.500 43,688 -0.10(-3.85%)
Sep 14, 2023 2.610 2.690 2.570 2.600 65,701 -0.04(-1.52%)
Sep 13, 2023 2.580 2.700 2.560 2.640 55,140 +0.07(+2.72%)
Sep 12, 2023 2.590 2.590 2.550 2.570 32,337 -0.01(-0.39%)
Sep 11, 2023 2.660 2.660 2.560 2.580 43,588 +0.00(+0.10%)
Sep 08, 2023 2.680 2.680 2.530 2.577 22,724 +0.03(+1.07%)
Sep 07, 2023 2.710 2.710 2.510 2.550 30,212 -0.09(-3.41%)
Sep 06, 2023 2.710 2.769 2.585 2.640 38,432 -0.04(-1.49%)
Sep 05, 2023 2.740 2.740 2.581 2.680 21,314 -0.06(-2.19%)
Sep 01, 2023 2.710 2.740 2.650 2.740 16,900 +0.05(+1.86%)
Aug 31, 2023 2.650 2.720 2.610 2.690 24,755 +0.03(+1.13%)
Aug 30, 2023 2.600 2.690 2.560 2.660 57,643 +0.06(+2.31%)
Aug 29, 2023 2.550 2.745 2.530 2.600 49,257 +0.03(+1.17%)
Aug 28, 2023 2.660 2.710 2.500 2.570 23,458 +0.05(+1.98%)
Aug 25, 2023 2.530 2.530 2.480 2.520 10,657 +0.01(+0.40%)
Aug 24, 2023 2.580 2.598 2.480 2.510 28,284 -0.08(-3.09%)
Aug 23, 2023 2.560 2.681 2.560 2.590 26,978 +0.04(+1.57%)
Aug 22, 2023 2.750 2.770 2.510 2.550 86,296 -0.15(-5.56%)
Aug 21, 2023 2.710 2.790 2.650 2.700 38,684 -0.08(-2.88%)
Aug 18, 2023 2.710 2.780 2.671 2.780 60,511 +0.01(+0.36%)
Aug 17, 2023 2.780 2.800 2.690 2.770 66,138 -0.02(-0.72%)
Aug 16, 2023 2.780 2.790 2.690 2.790 71,006 -0.01(-0.36%)
Aug 15, 2023 2.760 2.810 2.700 2.800 39,194 +0.03(+1.08%)
Aug 14, 2023 2.790 2.807 2.690 2.770 34,208 -0.05(-1.77%)
Aug 11, 2023 2.740 2.830 2.616 2.820 73,247 +0.07(+2.55%)
Aug 10, 2023 2.790 2.830 2.720 2.750 98,560 -0.08(-2.83%)
Aug 09, 2023 2.900 2.900 2.790 2.830 146,595 -0.01(-0.35%)
Aug 08, 2023 2.820 2.980 2.740 2.840 145,242 +0.00(+0.00%)
Aug 07, 2023 2.850 2.860 2.730 2.840 55,392 -0.02(-0.70%)
Aug 04, 2023 3.000 3.020 2.810 2.860 177,406 -0.16(-5.30%)
Aug 03, 2023 2.940 3.050 2.860 3.020 129,807 +0.11(+3.78%)
Aug 02, 2023 3.010 3.130 2.900 2.910 103,513 -0.16(-5.21%)
Aug 01, 2023 2.920 3.080 2.870 3.070 142,100 +0.12(+4.07%)
Jul 31, 2023 2.990 2.990 2.800 2.950 123,939 -0.03(-1.01%)
Jul 28, 2023 2.900 3.000 2.847 2.980 117,921 +0.15(+5.30%)
Jul 27, 2023 2.940 2.940 2.800 2.830 33,432 -0.09(-3.08%)
Jul 26, 2023 2.880 2.940 2.790 2.920 34,705 +0.01(+0.34%)
Jul 25, 2023 2.890 2.940 2.860 2.910 30,092 +0.05(+1.75%)
Jul 24, 2023 2.760 2.980 2.700 2.860 131,383 +0.08(+2.88%)
Jul 21, 2023 2.770 2.800 2.710 2.780 81,936 +0.03(+1.09%)
Jul 20, 2023 2.850 2.850 2.660 2.750 85,156 -0.11(-3.85%)
Jul 19, 2023 2.900 2.910 2.830 2.860 148,189 -0.04(-1.38%)
Jul 18, 2023 2.880 2.937 2.830 2.900 92,416 +0.00(+0.00%)
Jul 17, 2023 3.010 3.010 2.870 2.900 46,846 -0.09(-3.01%)
Jul 14, 2023 3.010 3.020 2.920 2.990 41,832 -0.04(-1.32%)
Jul 13, 2023 3.070 3.070 2.977 3.030 137,293 -0.02(-0.66%)
Jul 12, 2023 3.080 3.190 2.900 3.050 215,079 +0.10(+3.39%)
Jul 11, 2023 2.860 2.990 2.787 2.950 161,645 +0.03(+1.03%)
Jul 10, 2023 2.820 2.920 2.760 2.920 52,568 +0.12(+4.29%)
Jul 07, 2023 2.750 2.810 2.660 2.800 79,836 +0.05(+1.82%)
Jul 06, 2023 2.930 2.930 2.650 2.750 54,618 -0.15(-5.17%)
Jul 05, 2023 2.930 2.930 2.780 2.900 64,852 -0.03(-1.02%)
Jul 03, 2023 2.870 2.940 2.780 2.930 75,855 +0.04(+1.38%)
Jun 30, 2023 2.780 2.899 2.730 2.890 72,725 +0.15(+5.47%)
Jun 29, 2023 2.900 2.900 2.610 2.740 248,673 -0.19(-6.48%)
Jun 28, 2023 2.750 2.960 2.656 2.930 161,924 +0.22(+8.12%)
Jun 27, 2023 2.600 2.750 2.560 2.710 48,770 +0.11(+4.23%)
Jun 26, 2023 2.510 2.650 2.500 2.600 53,561 +0.10(+4.00%)
Jun 23, 2023 2.460 2.500 2.450 2.500 92,698 +0.05(+2.04%)
Jun 22, 2023 2.610 2.670 2.450 2.450 173,549 -0.10(-3.92%)
Jun 21, 2023 2.530 2.580 2.490 2.550 152,193 -0.01(-0.39%)
Jun 20, 2023 2.830 2.850 2.470 2.560 254,096 -0.26(-9.22%)
Jun 16, 2023 3.220 3.220 2.780 2.820 224,085 -0.29(-9.32%)
Jun 15, 2023 3.080 3.140 3.000 3.110 170,651 +1.01(+48.10%)
May 08, 2023 1.970 2.100 1.940 2.100 46,713 +0.13(+6.60%)
May 05, 2023 1.940 2.020 1.900 1.970 110,212 +0.00(+0.00%)
May 04, 2023 1.990 2.000 1.900 1.970 66,409 -0.07(-3.43%)
May 03, 2023 2.040 2.070 1.980 2.040 43,537 +0.07(+3.55%)
May 02, 2023 2.070 2.115 1.850 1.970 243,572 -0.11(-5.29%)
May 01, 2023 2.180 2.230 2.060 2.080 85,510 -0.11(-5.02%)
Apr 28, 2023 2.250 2.301 2.060 2.190 135,395 -0.04(-1.79%)
Apr 27, 2023 2.290 2.420 2.060 2.230 140,573 -0.09(-3.88%)
Apr 26, 2023 2.440 2.440 2.260 2.320 124,385 -0.13(-5.31%)
Apr 25, 2023 2.450 2.510 2.360 2.450 146,776 +0.01(+0.41%)
Apr 24, 2023 2.660 2.660 2.430 2.440 159,825 -0.22(-8.27%)
Apr 21, 2023 2.610 2.710 2.610 2.660 64,046 +0.01(+0.38%)
Apr 20, 2023 2.680 2.752 2.650 2.650 114,030 -0.15(-5.36%)
Apr 19, 2023 2.780 2.850 2.750 2.800 42,830 -0.01(-0.36%)
Apr 18, 2023 2.850 2.910 2.770 2.810 65,498 -0.02(-0.71%)
Apr 17, 2023 2.890 2.910 2.750 2.830 90,265 -0.01(-0.35%)
Apr 14, 2023 2.890 2.915 2.800 2.840 109,291 -0.06(-2.07%)
Apr 13, 2023 2.910 3.000 2.900 2.900 50,592 -0.04(-1.36%)
Apr 12, 2023 3.040 3.180 2.900 2.940 133,096 -0.11(-3.61%)
Apr 11, 2023 3.140 3.150 2.980 3.050 136,976 -0.09(-2.87%)
Apr 10, 2023 3.060 3.150 2.950 3.140 107,822 +0.19(+6.44%)
Apr 06, 2023 2.850 3.030 2.830 2.950 86,221 +0.08(+2.79%)
Apr 05, 2023 3.020 3.090 2.830 2.870 210,432 -0.16(-5.28%)
Apr 04, 2023 3.170 3.170 2.970 3.030 283,219 -0.13(-4.11%)
Apr 03, 2023 3.180 3.264 3.110 3.160 209,740 -0.03(-0.94%)
Mar 31, 2023 3.360 3.360 3.180 3.190 243,559 -0.11(-3.33%)
Mar 30, 2023 3.270 3.380 3.250 3.300 113,486 +0.05(+1.54%)
Mar 29, 2023 3.210 3.270 3.180 3.250 165,631 +0.05(+1.56%)
Mar 28, 2023 3.230 3.255 3.170 3.200 203,918 -0.03(-0.93%)
Mar 27, 2023 3.310 3.430 3.200 3.230 130,725 -0.06(-1.82%)
Mar 24, 2023 3.370 3.370 3.230 3.290 269,330 -0.04(-1.20%)
Mar 23, 2023 3.410 3.460 3.300 3.330 158,389 +0.01(+0.30%)
Mar 22, 2023 3.440 3.440 3.300 3.320 110,693 -0.03(-0.90%)
Mar 21, 2023 3.430 3.479 3.330 3.350 167,712 -0.06(-1.76%)
Mar 20, 2023 3.560 3.646 3.350 3.410 160,810 -0.21(-5.80%)
Mar 17, 2023 3.850 3.850 3.560 3.620 172,721 -0.11(-2.95%)
Mar 16, 2023 3.320 3.810 3.320 3.730 420,672 +0.48(+14.77%)
Mar 15, 2023 3.200 3.330 3.150 3.250 159,666 +0.03(+0.93%)
Mar 14, 2023 3.390 3.497 3.180 3.220 337,188 -0.16(-4.73%)
Mar 13, 2023 3.200 3.430 3.123 3.380 303,260 +0.11(+3.36%)
Mar 10, 2023 3.470 3.500 3.245 3.270 748,566 -0.28(-7.89%)
Mar 09, 2023 3.880 3.920 3.550 3.550 501,247 -0.32(-8.27%)
Mar 08, 2023 3.670 4.010 3.660 3.870 422,853 +0.13(+3.48%)
Mar 07, 2023 3.650 4.050 3.586 3.740 1,168,337 +0.10(+2.75%)
Mar 06, 2023 4.390 4.390 3.590 3.640 2,177,633 -0.88(-19.47%)
Mar 03, 2023 4.770 4.889 4.400 4.520 1,159,119 -0.13(-2.80%)
Mar 02, 2023 4.950 5.280 4.610 4.650 1,648,550 -1.28(-21.59%)
Mar 01, 2023 6.980 6.980 5.690 5.930 1,920,628 -1.05(-15.04%)
Feb 28, 2023 7.100 7.450 6.400 6.980 1,733,706 +0.04(+0.58%)
Feb 27, 2023 6.400 7.180 6.340 6.940 3,438,939 +0.67(+10.69%)
Feb 24, 2023 6.220 6.300 5.898 6.270 666,719 +0.05(+0.80%)
Feb 23, 2023 6.090 6.290 5.510 6.220 1,490,660 +0.27(+4.54%)
Feb 22, 2023 6.580 6.580 5.910 5.950 3,756,274 -0.45(-7.03%)
Feb 21, 2023 6.530 7.610 6.060 6.400 40,478,960 +2.05(+47.13%)
Feb 17, 2023 3.920 4.430 3.920 4.350 149,117 +0.47(+12.11%)
Feb 16, 2023 3.440 3.880 3.300 3.880 131,936 +0.59(+17.93%)
Feb 15, 2023 3.240 3.300 3.170 3.290 32,305 +0.11(+3.46%)
Feb 14, 2023 3.280 3.340 3.130 3.180 76,240 -0.12(-3.64%)
Feb 13, 2023 3.480 3.480 3.175 3.300 100,681 -0.12(-3.51%)
Feb 10, 2023 3.500 3.550 3.310 3.420 34,729 -0.14(-3.93%)
Feb 09, 2023 3.600 3.600 3.500 3.560 8,594 -0.05(-1.39%)
Feb 08, 2023 3.690 3.690 3.550 3.610 7,878 -0.05(-1.37%)
Feb 07, 2023 3.740 3.850 3.500 3.660 18,908 -0.04(-1.08%)
Feb 06, 2023 3.900 4.060 3.650 3.700 37,767 -0.09(-2.37%)
Feb 03, 2023 3.790 3.890 3.650 3.790 21,763 +0.04(+1.07%)
Feb 02, 2023 3.750 3.780 3.630 3.750 51,914 +0.15(+4.17%)
Feb 01, 2023 3.490 3.650 3.490 3.600 10,763 +0.03(+0.84%)
Jan 31, 2023 3.400 3.660 3.310 3.570 275,723 +0.09(+2.59%)
Jan 30, 2023 3.770 3.870 3.400 3.480 42,702 -0.29(-7.69%)
Jan 27, 2023 3.880 4.020 3.740 3.770 47,719 -0.21(-5.28%)
Jan 26, 2023 4.250 4.300 3.840 3.980 29,257 -0.24(-5.69%)
Jan 25, 2023 4.300 4.500 4.170 4.220 35,717 +0.05(+1.20%)
Jan 24, 2023 4.212 4.250 4.140 4.170 11,040 +0.02(+0.48%)
Jan 23, 2023 4.250 4.324 4.112 4.150 25,304 -0.15(-3.49%)
Jan 20, 2023 4.360 4.440 4.300 4.300 22,088 -0.12(-2.71%)
Jan 19, 2023 4.340 4.610 4.340 4.420 29,075 +0.04(+0.91%)
Jan 18, 2023 4.670 4.747 4.330 4.380 60,061 -0.40(-8.37%)
Jan 17, 2023 4.810 5.400 4.710 4.780 213,792 +0.24(+5.29%)
Jan 13, 2023 4.470 4.750 4.325 4.540 70,672 +0.35(+8.35%)
Jan 12, 2023 3.990 4.420 3.950 4.190 39,737 +0.19(+4.75%)
Jan 11, 2023 4.100 4.100 3.900 4.000 34,762 -0.01(-0.25%)
Jan 10, 2023 4.180 4.180 3.900 4.010 26,032 -0.14(-3.37%)
Jan 09, 2023 3.520 4.150 3.450 4.150 84,826 +0.65(+18.57%)
Jan 06, 2023 3.450 3.540 3.430 3.500 12,298 +0.05(+1.45%)
Jan 05, 2023 3.580 3.580 3.420 3.450 23,833 -0.05(-1.57%)
Jan 04, 2023 3.500 3.550 3.300 3.505 40,815 +0.00(+0.14%)
Jan 03, 2023 3.500 3.597 3.370 3.500 25,231 +0.09(+2.64%)
Dec 30, 2022 3.300 3.410 3.250 3.410 23,798 +0.11(+3.33%)
Dec 29, 2022 3.160 3.340 3.110 3.300 92,070 +0.16(+5.10%)
Dec 28, 2022 3.110 3.145 3.071 3.140 38,217 +0.07(+2.28%)
Dec 27, 2022 3.120 3.140 3.070 3.070 36,928 -0.09(-2.85%)
Dec 23, 2022 3.130 3.250 3.080 3.160 63,132 +0.01(+0.32%)
Dec 22, 2022 3.280 3.300 3.110 3.150 28,696 -0.13(-3.96%)
Dec 21, 2022 3.070 3.400 3.070 3.280 37,654 +0.17(+5.47%)
Dec 20, 2022 3.130 3.500 3.080 3.110 74,129 -0.01(-0.32%)
Dec 19, 2022 3.200 3.280 3.120 3.120 36,456 -0.06(-1.89%)
Dec 16, 2022 3.110 3.325 3.110 3.180 23,176 +0.03(+0.95%)
Dec 15, 2022 3.310 3.320 3.050 3.150 154,214 -0.22(-6.53%)
Dec 14, 2022 3.640 3.781 3.230 3.370 49,097 -0.27(-7.42%)
Dec 13, 2022 3.310 3.640 3.300 3.640 59,186 +0.36(+10.98%)
Dec 12, 2022 3.330 3.340 3.250 3.280 35,372 -0.02(-0.61%)
Dec 09, 2022 3.250 3.320 3.250 3.300 31,333 +0.07(+2.17%)
Dec 08, 2022 3.200 3.260 3.000 3.230 257,563 -0.02(-0.62%)
Dec 07, 2022 3.240 3.270 3.167 3.250 32,894 +0.05(+1.56%)
Dec 06, 2022 3.210 3.250 3.160 3.200 26,260 -0.05(-1.54%)
Dec 05, 2022 3.390 3.470 3.215 3.250 59,929 -0.10(-2.99%)
Dec 02, 2022 3.370 3.478 3.170 3.350 27,802 -0.13(-3.74%)
Dec 01, 2022 3.800 3.800 2.895 3.480 230,359 -0.50(-12.56%)
Nov 30, 2022 4.260 4.300 3.790 3.980 81,832 +0.03(+0.76%)
Nov 29, 2022 4.010 4.120 3.920 3.950 19,095 -0.16(-3.89%)
Nov 28, 2022 3.990 4.300 3.990 4.110 4,207 +0.06(+1.48%)
Nov 25, 2022 4.080 4.300 4.021 4.050 4,196 -0.10(-2.41%)
Nov 23, 2022 4.030 4.150 3.950 4.150 21,722 +0.16(+4.01%)
Nov 22, 2022 3.950 4.030 3.905 3.990 39,838 -0.01(-0.25%)
Nov 21, 2022 4.010 4.075 3.960 4.000 67,887 -0.06(-1.48%)
Nov 18, 2022 4.230 4.340 4.010 4.060 18,547 -0.23(-5.36%)
Nov 17, 2022 4.240 4.300 4.200 4.290 10,675 +0.13(+3.12%)
Nov 16, 2022 4.260 4.300 4.150 4.160 27,349 -0.02(-0.48%)
Nov 15, 2022 4.200 4.250 4.160 4.180 36,878 -0.10(-2.34%)
Nov 14, 2022 4.630 4.630 4.119 4.280 61,719 -0.03(-0.70%)
Nov 11, 2022 4.180 4.310 4.170 4.310 29,993 +0.05(+1.17%)
Nov 10, 2022 4.300 4.350 4.200 4.260 15,677 -0.08(-1.84%)
Nov 09, 2022 4.420 4.420 4.300 4.340 11,152 -0.04(-0.91%)
Nov 08, 2022 4.440 4.439 4.300 4.380 27,872 +0.00(+0.11%)
Nov 07, 2022 4.580 4.590 4.332 4.375 20,216 -0.21(-4.68%)
Nov 04, 2022 4.570 4.596 4.430 4.590 15,686 +0.23(+5.28%)
Nov 03, 2022 4.350 4.600 4.310 4.360 13,947 -0.03(-0.68%)
Nov 02, 2022 4.870 4.870 4.260 4.390 25,417 -0.56(-11.31%)
Nov 01, 2022 4.840 4.990 4.800 4.950 6,317 +0.15(+3.13%)
Oct 31, 2022 4.800 4.837 4.630 4.800 10,070 +0.00(+0.00%)
Oct 28, 2022 4.800 4.930 4.510 4.800 20,453 +0.06(+1.27%)
Oct 27, 2022 4.700 4.850 4.700 4.740 49,408 +0.00(+0.00%)
Oct 26, 2022 4.750 4.850 4.740 4.740 58,308 -0.03(-0.63%)
Oct 25, 2022 5.050 5.050 4.740 4.770 41,755 -0.25(-4.98%)
Oct 24, 2022 5.540 5.540 4.860 5.020 18,665 -0.53(-9.55%)
Oct 21, 2022 5.610 5.907 5.500 5.550 12,218 -0.06(-1.07%)
Oct 20, 2022 5.510 5.758 5.510 5.610 2,743 +0.01(+0.20%)
Oct 19, 2022 5.500 5.599 5.500 5.599 1,679 +0.10(+1.80%)
Oct 18, 2022 5.700 5.700 5.500 5.500 8,683 -0.22(-3.81%)
Oct 17, 2022 5.565 5.718 5.565 5.718 1,561 +0.14(+2.47%)
Oct 14, 2022 5.750 5.750 5.580 5.580 4,589 -0.03(-0.53%)
Oct 13, 2022 5.600 5.950 5.600 5.610 2,387 -0.07(-1.23%)
Oct 12, 2022 5.620 6.060 5.620 5.680 62,901 -0.00(-0.09%)
Oct 11, 2022 5.610 6.100 5.610 5.685 8,247 +0.08(+1.52%)
Oct 10, 2022 6.100 6.100 5.600 5.600 9,654 -0.39(-6.51%)
Oct 07, 2022 5.800 6.083 5.800 5.990 16,182 +0.27(+4.72%)
Oct 06, 2022 5.720 5.900 5.720 5.720 1,985 -0.10(-1.72%)
Oct 05, 2022 6.020 6.260 5.600 5.820 18,288 -0.07(-1.19%)
Oct 04, 2022 5.900 6.120 5.776 5.890 25,834 -0.02(-0.25%)
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.