Skip to main content

Array Technologies Inc (NQ: ARRY )

14.78 -0.32 (-2.12%)
Streaming Delayed Price Updated: 10:31 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 26.78 27.41 26.40 26.42 2,129,500 -0.84(-3.08%)
May 30, 2019 26.61 27.52 26.60 27.26 3,013,022 +0.99(+3.77%)
May 29, 2019 26.94 26.99 26.07 26.27 2,619,588 -0.87(-3.21%)
May 28, 2019 27.10 27.30 26.71 27.14 2,480,243 +0.05(+0.18%)
May 24, 2019 26.39 27.28 26.39 27.09 4,262,100 +0.69(+2.61%)
May 23, 2019 25.70 26.51 25.20 26.40 6,154,116 +0.85(+3.33%)
May 22, 2019 25.95 26.37 25.33 25.55 5,496,429 -0.22(-0.85%)
May 21, 2019 22.00 26.82 21.94 25.77 20,302,560 +4.81(+22.95%)
May 20, 2019 21.64 21.65 20.93 20.96 2,442,679 -0.90(-4.12%)
May 17, 2019 21.63 22.16 21.38 21.86 2,329,300 +0.03(+0.14%)
May 16, 2019 22.46 22.73 21.50 21.83 4,239,778 -0.35(-1.58%)
May 15, 2019 21.28 22.21 21.24 22.18 1,732,486 +0.62(+2.88%)
May 14, 2019 20.95 21.95 20.91 21.56 2,494,890 +0.72(+3.45%)
May 13, 2019 21.32 21.55 20.72 20.84 3,227,671 -0.96(-4.40%)
May 10, 2019 21.84 22.27 21.56 21.80 3,225,800 -0.22(-1.00%)
May 09, 2019 22.42 22.48 21.77 22.02 2,407,820 -0.64(-2.82%)
May 08, 2019 22.45 22.75 22.00 22.66 1,768,908 +0.34(+1.52%)
May 07, 2019 22.54 23.00 22.09 22.32 2,883,250 -0.79(-3.42%)
May 06, 2019 22.65 23.16 22.40 23.11 2,201,327 -0.06(-0.26%)
May 03, 2019 22.72 23.18 22.44 23.17 1,705,000 +0.59(+2.61%)
May 02, 2019 22.25 22.59 21.74 22.58 2,634,801 +0.23(+1.03%)
May 01, 2019 22.67 23.01 22.34 22.35 1,826,466 -0.26(-1.15%)
Apr 30, 2019 23.08 23.23 22.53 22.61 2,113,735 -0.50(-2.16%)
Apr 29, 2019 23.33 23.51 22.98 23.11 1,564,295 -0.18(-0.77%)
Apr 26, 2019 22.75 23.36 22.66 23.29 2,037,600 +0.63(+2.78%)
Apr 25, 2019 22.69 22.93 22.39 22.66 1,167,197 -0.14(-0.61%)
Apr 24, 2019 23.00 23.09 22.55 22.80 1,271,448 -0.12(-0.52%)
Apr 23, 2019 22.29 23.00 22.16 22.92 2,428,494 +0.60(+2.69%)
Apr 22, 2019 22.25 22.67 22.11 22.32 2,009,933 -0.07(-0.31%)
Apr 18, 2019 22.34 22.99 21.93 22.39 2,677,800 +0.04(+0.18%)
Apr 17, 2019 23.62 23.62 22.30 22.35 3,187,983 -1.11(-4.73%)
Apr 16, 2019 23.70 23.92 23.31 23.46 1,739,550 -0.13(-0.55%)
Apr 15, 2019 23.69 24.07 23.54 23.59 1,935,076 -0.02(-0.08%)
Apr 12, 2019 24.05 24.14 23.39 23.61 2,177,100 -0.26(-1.09%)
Apr 11, 2019 24.51 24.67 23.81 23.87 1,582,993 -0.68(-2.77%)
Apr 10, 2019 24.20 24.62 24.20 24.55 1,256,025 +0.39(+1.61%)
Apr 09, 2019 24.38 24.84 24.11 24.16 1,933,350 -0.33(-1.35%)
Apr 08, 2019 24.23 24.54 23.92 24.49 1,890,866 +0.05(+0.20%)
Apr 05, 2019 24.41 24.62 24.04 24.44 3,604,600 +0.14(+0.58%)
Apr 04, 2019 24.93 25.00 23.98 24.30 1,607,610 -0.55(-2.21%)
Apr 03, 2019 24.82 24.87 24.46 24.85 1,601,814 +0.27(+1.10%)
Apr 02, 2019 24.69 24.70 24.04 24.58 2,378,347 -0.02(-0.08%)
Apr 01, 2019 24.55 25.05 24.50 24.60 2,993,952 +0.22(+0.90%)
Mar 29, 2019 23.85 24.40 23.66 24.38 2,145,700 +0.64(+2.70%)
Mar 28, 2019 23.26 23.75 23.09 23.74 1,574,961 +0.60(+2.59%)
Mar 27, 2019 23.40 23.56 22.80 23.14 2,042,822 -0.43(-1.82%)
Mar 26, 2019 23.00 23.60 22.94 23.57 2,119,094 +0.65(+2.84%)
Mar 25, 2019 22.49 22.99 22.22 22.92 1,812,833 +0.43(+1.91%)
Mar 22, 2019 23.83 23.95 22.47 22.49 3,061,200 -1.50(-6.25%)
Mar 21, 2019 24.18 24.62 23.88 23.99 2,498,650 -0.46(-1.88%)
Mar 20, 2019 24.20 24.76 24.04 24.45 2,239,338 +0.20(+0.82%)
Mar 19, 2019 23.78 24.50 23.78 24.25 2,202,810 +0.51(+2.15%)
Mar 18, 2019 23.64 23.84 23.28 23.74 1,652,354 +0.10(+0.42%)
Mar 15, 2019 24.05 24.12 23.46 23.64 4,608,600 -0.41(-1.70%)
Mar 14, 2019 24.06 24.56 23.20 24.05 4,873,816 +0.04(+0.17%)
Mar 13, 2019 23.53 24.03 23.36 24.01 3,257,877 +0.62(+2.65%)
Mar 12, 2019 22.83 23.55 22.68 23.39 2,729,717 +0.65(+2.86%)
Mar 11, 2019 21.93 22.75 21.76 22.74 2,762,423 +0.92(+4.22%)
Mar 08, 2019 21.80 22.09 21.37 21.82 2,903,400 -0.32(-1.45%)
Mar 07, 2019 22.20 22.50 21.62 22.14 2,495,968 -0.03(-0.14%)
Mar 06, 2019 23.22 23.31 22.16 22.17 3,168,390 -1.05(-4.52%)
Mar 05, 2019 23.68 23.78 23.16 23.22 3,332,075 -0.44(-1.86%)
Mar 04, 2019 23.41 23.77 23.28 23.66 3,976,346 +0.33(+1.41%)
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.