Skip to main content

Arbe Robotics Ltd (NQ: ARBE )

2.090 -0.110 (-5.00%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.