Skip to main content

Array Technologies Inc (NQ: ARRY )

14.91 -0.19 (-1.26%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 16.31 16.74 16.14 16.30 5,161,766 +0.20(+1.24%)
May 27, 2021 15.97 16.13 15.45 16.10 4,019,292 +0.23(+1.45%)
May 26, 2021 15.33 16.24 15.33 15.87 3,570,795 +0.57(+3.73%)
May 25, 2021 15.53 16.04 15.29 15.30 3,026,435 -0.26(-1.67%)
May 24, 2021 16.22 16.24 15.32 15.56 4,721,832 -0.56(-3.47%)
May 21, 2021 15.42 16.28 15.06 16.12 5,379,166 +0.88(+5.77%)
May 20, 2021 14.69 15.46 14.56 15.24 5,776,546 +0.67(+4.60%)
May 19, 2021 13.56 14.98 13.52 14.57 5,570,301 +0.57(+4.07%)
May 18, 2021 14.20 14.24 13.85 14.00 4,971,616 -0.25(-1.75%)
May 17, 2021 14.17 14.60 13.54 14.25 6,588,975 +0.02(+0.14%)
May 14, 2021 14.44 14.59 13.75 14.23 9,737,742 -0.22(-1.52%)
May 13, 2021 14.02 15.40 14.00 14.45 21,728,180 +0.99(+7.36%)
May 12, 2021 17.92 18.30 13.22 13.46 42,892,028 -11.49(-46.05%)
May 11, 2021 23.32 25.54 23.14 24.95 2,267,782 +0.07(+0.28%)
May 10, 2021 25.09 25.80 24.36 24.88 1,408,292 -0.48(-1.89%)
May 07, 2021 25.80 26.63 25.15 25.36 1,568,670 +0.01(+0.04%)
May 06, 2021 24.69 25.36 23.60 25.35 2,341,547 +0.47(+1.89%)
May 05, 2021 25.55 25.93 24.63 24.88 2,294,260 -0.66(-2.58%)
May 04, 2021 26.79 26.79 25.35 25.54 2,775,985 -1.80(-6.58%)
May 03, 2021 28.62 28.62 27.06 27.34 978,071 -0.82(-2.91%)
Apr 30, 2021 28.88 29.15 28.07 28.16 2,221,600 -1.28(-4.35%)
Apr 29, 2021 29.45 29.73 28.58 29.44 1,023,869 +0.19(+0.65%)
Apr 28, 2021 30.00 30.20 29.08 29.25 1,417,469 -1.38(-4.51%)
Apr 27, 2021 30.23 31.00 29.65 30.63 2,447,526 +1.10(+3.73%)
Apr 26, 2021 29.64 29.89 28.38 29.53 1,027,394 +0.16(+0.54%)
Apr 23, 2021 29.30 29.47 28.84 29.37 1,484,500 +0.20(+0.69%)
Apr 22, 2021 28.58 29.95 28.46 29.17 2,989,720 +1.55(+5.61%)
Apr 21, 2021 26.00 27.70 25.71 27.62 1,554,966 +1.39(+5.30%)
Apr 20, 2021 26.69 27.30 26.02 26.23 1,405,197 -0.41(-1.54%)
Apr 19, 2021 27.73 27.94 26.33 26.64 1,816,850 -1.08(-3.90%)
Apr 16, 2021 27.65 28.63 27.55 27.72 3,865,300 +1.06(+3.98%)
Apr 15, 2021 29.16 29.45 26.42 26.66 3,823,118 -2.36(-8.13%)
Apr 14, 2021 29.23 29.76 28.82 29.02 2,191,444 -0.08(-0.27%)
Apr 13, 2021 29.68 29.80 28.74 29.10 1,597,239 -0.47(-1.59%)
Apr 12, 2021 29.62 30.25 29.22 29.57 2,216,324 -0.25(-0.84%)
Apr 09, 2021 29.97 30.20 29.35 29.82 895,800 -0.40(-1.32%)
Apr 08, 2021 29.58 30.22 28.90 30.22 1,458,979 +0.71(+2.41%)
Apr 07, 2021 29.49 30.24 28.78 29.51 1,612,581 +0.22(+0.75%)
Apr 06, 2021 28.42 29.45 28.30 29.29 1,615,844 +1.02(+3.61%)
Apr 05, 2021 30.50 30.56 27.62 28.27 1,754,634 -1.75(-5.83%)
Apr 01, 2021 30.36 30.56 29.62 30.02 2,492,500 +0.20(+0.67%)
Mar 31, 2021 29.56 30.24 29.30 29.82 2,108,715 +0.61(+2.09%)
Mar 30, 2021 27.00 29.25 26.27 29.21 2,558,365 +1.98(+7.27%)
Mar 29, 2021 29.45 29.64 26.74 27.23 2,295,756 -1.23(-4.32%)
Mar 26, 2021 28.10 29.04 27.29 28.46 3,679,300 +0.46(+1.64%)
Mar 25, 2021 26.61 28.15 26.13 28.00 3,810,454 +0.35(+1.27%)
Mar 24, 2021 29.26 29.82 27.56 27.65 5,403,408 -1.46(-5.02%)
Mar 23, 2021 30.30 30.58 28.81 29.11 5,225,667 -0.89(-2.97%)
Mar 22, 2021 29.83 30.49 29.55 30.00 3,504,563 +0.35(+1.18%)
Mar 19, 2021 28.30 30.35 28.10 29.65 25,613,600 +0.01(+0.03%)
Mar 18, 2021 31.71 31.96 29.21 29.64 5,193,264 -1.97(-6.23%)
Mar 17, 2021 33.79 33.79 30.83 31.61 6,489,890 -4.33(-12.05%)
Mar 16, 2021 35.78 37.49 34.38 35.94 2,229,885 +0.59(+1.67%)
Mar 15, 2021 35.15 36.80 34.55 35.35 3,108,983 +0.79(+2.29%)
Mar 12, 2021 33.97 35.18 33.60 34.56 1,598,800 -0.51(-1.45%)
Mar 11, 2021 34.85 35.63 34.15 35.07 2,071,802 +1.55(+4.62%)
Mar 10, 2021 34.17 35.75 31.85 33.52 4,082,431 -1.51(-4.31%)
Mar 09, 2021 34.78 36.24 34.08 35.03 2,215,483 +1.73(+5.20%)
Mar 08, 2021 33.59 35.17 32.76 33.30 1,495,240 -0.92(-2.69%)
Mar 05, 2021 36.50 36.50 30.92 34.22 2,781,700 -1.33(-3.74%)
Mar 04, 2021 36.59 37.44 34.01 35.55 1,917,606 -1.55(-4.18%)
Mar 03, 2021 38.15 38.68 36.52 37.10 2,131,295 -1.00(-2.62%)
Mar 02, 2021 40.00 40.81 37.80 38.10 1,027,147 -1.80(-4.51%)
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.