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

Arbe Robotics Ltd (NQ: ARBE )

1.670 +0.010 (+0.60%)
Streaming Delayed Price Updated: 10:44 AM EDT, May 8, 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 (%)
Jun 30, 2022 5.560 5.763 5.350 5.500 14,815 -0.05(-0.90%)
Jun 29, 2022 5.530 5.590 5.500 5.550 8,602 -0.08(-1.42%)
Jun 28, 2022 5.710 5.800 5.500 5.630 11,608 -0.02(-0.35%)
Jun 27, 2022 5.750 5.800 5.600 5.650 11,759 +0.05(+0.89%)
Jun 24, 2022 5.570 5.800 5.440 5.600 7,615 -0.09(-1.58%)
Jun 23, 2022 5.830 5.830 5.550 5.690 8,898 -0.01(-0.18%)
Jun 22, 2022 5.560 5.750 5.520 5.700 8,922 +0.19(+3.45%)
Jun 21, 2022 5.260 5.650 5.260 5.510 14,644 -0.09(-1.61%)
Jun 17, 2022 5.590 5.600 5.270 5.600 12,268 +0.40(+7.69%)
Jun 16, 2022 5.920 5.970 5.200 5.200 66,709 -0.80(-13.33%)
Jun 15, 2022 6.240 6.399 6.000 6.000 9,139 -0.19(-3.07%)
Jun 14, 2022 6.290 6.461 5.950 6.190 66,021 -0.01(-0.16%)
Jun 13, 2022 6.490 6.490 6.040 6.200 19,426 -0.28(-4.32%)
Jun 10, 2022 6.230 6.490 6.230 6.480 7,276 +0.31(+5.02%)
Jun 09, 2022 6.180 6.300 6.100 6.170 4,452 -0.17(-2.76%)
Jun 08, 2022 6.360 6.480 6.345 6.345 1,564 +0.04(+0.55%)
Jun 07, 2022 6.370 6.390 6.200 6.310 8,554 +0.09(+1.45%)
Jun 06, 2022 6.220 6.330 6.000 6.220 18,183 +0.05(+0.81%)
Jun 03, 2022 6.430 6.670 6.000 6.170 13,070 -0.45(-6.80%)
Jun 02, 2022 6.570 6.760 6.100 6.620 32,384 -0.17(-2.50%)
Jun 01, 2022 7.010 7.050 6.787 6.790 7,503 -0.14(-2.02%)
May 31, 2022 6.750 6.930 6.750 6.930 2,660 +0.29(+4.37%)
May 27, 2022 6.350 6.740 6.350 6.640 8,318 +0.38(+6.07%)
May 26, 2022 6.200 6.360 6.200 6.260 11,563 +0.03(+0.48%)
May 25, 2022 6.120 6.230 6.110 6.230 6,860 +0.03(+0.48%)
May 24, 2022 6.150 6.230 6.090 6.200 10,699 -0.04(-0.64%)
May 23, 2022 6.180 6.390 6.010 6.240 14,267 +0.06(+0.97%)
May 20, 2022 6.310 6.310 6.104 6.180 9,838 +0.08(+1.31%)
May 19, 2022 6.100 6.390 6.040 6.100 12,163 -0.05(-0.81%)
May 18, 2022 6.210 6.450 6.113 6.150 7,658 -0.20(-3.15%)
May 17, 2022 6.470 6.470 6.070 6.350 26,000 +0.04(+0.63%)
May 16, 2022 6.300 6.480 6.270 6.310 16,221 +0.10(+1.61%)
May 13, 2022 6.390 6.740 5.980 6.210 24,021 -0.07(-1.11%)
May 12, 2022 6.050 6.490 5.910 6.280 23,439 +0.26(+4.32%)
May 11, 2022 6.930 6.930 6.020 6.020 18,234 -0.55(-8.37%)
May 10, 2022 6.560 6.850 6.500 6.570 30,279 +0.06(+0.92%)
May 09, 2022 7.200 7.200 6.510 6.510 31,802 -0.76(-10.45%)
May 06, 2022 7.370 7.430 7.150 7.270 13,081 -0.03(-0.41%)
May 05, 2022 7.540 7.808 7.130 7.300 20,311 -0.53(-6.77%)
May 04, 2022 8.020 8.243 7.710 7.830 11,970 -0.30(-3.69%)
May 03, 2022 8.320 8.340 8.110 8.130 8,654 -0.24(-2.87%)
May 02, 2022 8.390 8.390 8.215 8.370 20,894 +0.33(+4.10%)
Apr 29, 2022 8.025 8.400 7.985 8.040 43,607 -0.05(-0.62%)
Apr 28, 2022 8.610 8.610 7.690 8.090 36,589 -0.40(-4.71%)
Apr 27, 2022 8.410 8.740 8.410 8.490 33,687 +0.24(+2.91%)
Apr 26, 2022 8.650 8.697 8.250 8.250 31,486 -0.38(-4.40%)
Apr 25, 2022 8.350 8.970 7.920 8.630 23,907 +0.20(+2.37%)
Apr 22, 2022 8.460 8.930 8.250 8.430 42,953 -0.02(-0.24%)
Apr 21, 2022 8.720 9.030 8.340 8.450 35,692 -0.27(-3.10%)
Apr 20, 2022 8.350 8.740 8.100 8.720 28,383 +0.51(+6.21%)
Apr 19, 2022 7.810 8.400 7.700 8.210 24,517 +0.40(+5.12%)
Apr 18, 2022 7.570 7.890 7.350 7.810 28,469 +0.22(+2.90%)
Apr 14, 2022 7.360 7.590 7.200 7.590 19,290 +0.22(+2.99%)
Apr 13, 2022 7.310 7.840 7.310 7.370 14,319 -0.23(-3.03%)
Apr 12, 2022 7.750 7.966 7.510 7.600 31,056 -0.04(-0.52%)
Apr 11, 2022 7.370 7.649 7.210 7.640 64,917 +0.30(+4.09%)
Apr 08, 2022 7.080 7.550 7.080 7.340 18,059 +0.19(+2.66%)
Apr 07, 2022 7.750 7.800 6.920 7.150 54,097 -0.55(-7.14%)
Apr 06, 2022 7.540 7.920 7.273 7.700 76,095 +0.35(+4.76%)
Apr 05, 2022 7.200 7.350 6.778 7.350 13,039 +0.35(+5.00%)
Apr 04, 2022 6.990 7.140 6.600 7.000 20,040 +0.70(+11.11%)
Apr 01, 2022 7.000 7.000 6.300 6.300 19,975 -0.66(-9.48%)
Mar 31, 2022 7.290 7.380 6.670 6.960 39,126 -0.18(-2.52%)
Mar 30, 2022 6.290 7.140 6.290 7.140 48,463 +0.85(+13.51%)
Mar 29, 2022 5.980 6.450 5.980 6.290 26,349 +0.33(+5.54%)
Mar 28, 2022 6.410 6.410 5.950 5.960 12,387 -0.56(-8.59%)
Mar 25, 2022 6.380 6.520 6.070 6.520 16,726 +0.09(+1.40%)
Mar 24, 2022 6.500 6.600 6.420 6.430 13,057 +0.10(+1.58%)
Mar 23, 2022 5.970 6.710 5.950 6.330 27,102 +0.24(+3.94%)
Mar 22, 2022 5.990 6.240 5.910 6.090 26,612 +0.09(+1.50%)
Mar 21, 2022 5.950 6.200 5.880 6.000 26,307 +0.05(+0.84%)
Mar 18, 2022 5.960 6.080 5.930 5.950 21,620 +0.00(+0.00%)
Mar 17, 2022 5.930 6.230 5.720 5.950 56,202 -0.54(-8.32%)
Mar 16, 2022 5.850 6.490 5.850 6.490 55,013 +0.82(+14.46%)
Mar 15, 2022 5.530 5.700 5.530 5.670 29,591 +0.07(+1.25%)
Mar 14, 2022 5.770 5.990 5.220 5.600 49,310 -0.26(-4.44%)
Mar 11, 2022 6.230 6.571 5.710 5.860 26,812 -0.41(-6.54%)
Mar 10, 2022 6.670 6.800 6.150 6.270 31,940 -0.55(-8.06%)
Mar 09, 2022 6.540 6.950 6.500 6.820 26,502 +0.28(+4.28%)
Mar 08, 2022 6.890 6.890 6.450 6.540 50,674 -0.24(-3.54%)
Mar 07, 2022 7.000 7.200 6.450 6.780 37,534 -0.19(-2.73%)
Mar 04, 2022 7.200 7.285 6.800 6.970 68,696 -0.30(-4.13%)
Mar 03, 2022 7.220 7.440 6.900 7.270 30,360 +0.05(+0.69%)
Mar 02, 2022 7.500 7.510 7.080 7.220 14,645 +0.10(+1.40%)
Mar 01, 2022 6.800 7.250 6.760 7.120 54,112 +0.23(+3.34%)
Feb 28, 2022 7.000 7.030 6.480 6.890 41,597 +0.30(+4.55%)
Feb 25, 2022 6.300 6.590 6.320 6.590 23,146 +0.31(+4.94%)
Feb 24, 2022 5.900 6.390 6.000 6.280 52,248 -0.05(-0.79%)
Feb 23, 2022 6.700 7.018 6.250 6.330 42,915 -0.35(-5.24%)
Feb 22, 2022 6.680 6.990 6.680 6.680 37,200 -0.11(-1.62%)
Feb 18, 2022 6.790 0 -0.21(-3.00%)
Feb 17, 2022 7.350 7.351 6.950 7.000 50,016 -0.38(-5.15%)
Feb 16, 2022 7.540 7.660 7.170 7.380 33,909 -0.10(-1.34%)
Feb 15, 2022 7.410 7.690 7.400 7.480 57,638 -0.01(-0.13%)
Feb 14, 2022 7.560 7.650 7.410 7.490 35,029 -0.07(-0.93%)
Feb 11, 2022 7.960 8.060 7.490 7.560 27,943 -0.50(-6.20%)
Feb 10, 2022 8.220 8.220 7.650 8.060 21,195 -0.16(-1.95%)
Feb 09, 2022 8.000 8.300 7.470 8.220 115,039 +0.72(+9.60%)
Feb 08, 2022 8.580 8.580 7.450 7.500 116,082 -0.50(-6.25%)
Feb 07, 2022 8.000 8.000 7.800 8.000 25,403 +0.01(+0.13%)
Feb 04, 2022 7.770 8.129 7.750 7.990 40,437 +0.32(+4.17%)
Feb 03, 2022 7.980 7.550 7.670 29,376 -0.09(-1.16%)
Feb 02, 2022 8.160 8.200 7.710 7.760 59,389 -0.40(-4.90%)
Feb 01, 2022 8.320 8.443 8.110 8.160 53,183 -0.12(-1.45%)
Jan 31, 2022 9.000 8.280 8.280 112,111 -0.72(-8.00%)
Jan 28, 2022 8.400 9.080 8.247 9.000 61,636 +0.56(+6.64%)
Jan 27, 2022 9.186 9.186 8.170 8.440 44,340 -0.42(-4.74%)
Jan 26, 2022 8.780 9.160 8.380 8.860 59,596 +0.25(+2.90%)
Jan 25, 2022 8.650 8.957 8.336 8.610 65,753 +0.17(+2.01%)
Jan 24, 2022 8.140 8.540 7.900 8.440 80,218 -0.17(-1.97%)
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 15.00 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%)
Nov 01, 2021 8.860 8.905 8.600 8.760 67,745 -0.14(-1.57%)
Oct 29, 2021 8.410 8.900 8.200 8.900 85,226 +0.45(+5.33%)
Oct 28, 2021 8.400 8.450 62,166 +0.05(+0.60%)
Oct 27, 2021 8.490 8.550 8.100 8.400 76,684 +0.12(+1.45%)
Oct 26, 2021 8.100 7.850 8.280 131,998 +0.24(+2.99%)
Oct 25, 2021 8.290 8.290 7.850 8.040 61,557 -0.09(-1.11%)
Oct 22, 2021 8.250 8.310 7.860 8.130 25,276 +0.10(+1.25%)
Oct 21, 2021 8.280 8.386 7.830 8.030 41,944 -0.17(-2.07%)
Oct 20, 2021 8.270 8.370 8.050 8.200 45,149 +0.12(+1.49%)
Oct 19, 2021 8.490 8.500 8.000 8.080 47,449 -0.14(-1.70%)
Oct 18, 2021 8.460 8.590 8.020 8.220 78,673 -0.24(-2.84%)
Oct 15, 2021 8.620 8.840 8.250 8.460 93,622 +0.10(+1.20%)
Oct 14, 2021 8.330 8.925 8.254 8.360 214,128 +0.13(+1.58%)
Oct 13, 2021 8.810 8.956 7.870 8.230 204,600 -0.43(-4.97%)
Oct 12, 2021 9.250 9.250 8.104 8.660 240,601 +0.14(+1.70%)
Oct 11, 2021 8.300 9.110 8.145 8.515 160,910 +0.42(+5.12%)
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.