Skip to main content

Arbe Robotics Ltd (NQ: ARBE )

1.790 +0.010 (+0.56%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2024 1.790 1.840 1.780 1.790 90,448 +0.01(+0.56%)
Nov 27, 2024 1.760 1.840 1.700 1.780 284,836 -0.13(-6.81%)
Nov 26, 2024 1.990 1.990 1.870 1.910 325,689 -0.02(-1.04%)
Nov 25, 2024 1.970 1.980 1.900 1.930 175,257 +0.03(+1.58%)
Nov 22, 2024 1.820 1.920 1.760 1.900 99,537 +0.15(+8.57%)
Nov 21, 2024 1.800 1.830 1.730 1.750 86,055 -0.06(-3.31%)
Nov 20, 2024 1.760 1.840 1.760 1.810 57,778 +0.03(+1.69%)
Nov 19, 2024 1.690 1.860 1.650 1.780 150,012 +0.09(+5.64%)
Nov 18, 2024 1.620 1.770 1.610 1.685 134,586 +0.07(+4.66%)
Nov 15, 2024 1.650 1.675 1.600 1.610 70,885 -0.04(-2.42%)
Nov 14, 2024 1.670 1.780 1.640 1.650 59,937 +0.00(+0.00%)
Nov 13, 2024 1.740 1.800 1.650 1.650 66,969 -0.08(-4.62%)
Nov 12, 2024 1.760 1.800 1.730 1.730 52,172 -0.05(-2.81%)
Nov 11, 2024 1.900 1.920 1.770 1.780 119,579 -0.10(-5.32%)
Nov 08, 2024 1.880 1.915 1.820 1.880 75,294 +0.02(+1.08%)
Nov 07, 2024 1.730 1.890 1.730 1.860 130,198 +0.13(+7.51%)
Nov 06, 2024 1.710 1.768 1.689 1.730 77,300 +0.03(+1.76%)
Nov 05, 2024 1.700 1.760 1.660 1.700 58,182 -0.00(-0.15%)
Nov 04, 2024 1.740 1.770 1.700 1.702 76,540 -0.09(-4.89%)
Nov 01, 2024 1.770 1.810 1.572 1.790 321,035 -0.03(-1.65%)
Oct 31, 2024 1.880 1.885 1.810 1.820 91,042 -0.07(-3.70%)
Oct 30, 2024 1.880 1.890 1.870 1.890 20,698 +0.03(+1.61%)
Oct 29, 2024 1.840 1.890 1.840 1.860 33,942 -0.01(-0.72%)
Oct 28, 2024 1.830 1.880 1.830 1.873 50,987 +0.04(+2.37%)
Oct 25, 2024 1.930 1.958 1.820 1.830 37,540 -0.05(-2.92%)
Oct 24, 2024 1.860 1.900 1.860 1.885 33,073 +0.03(+1.89%)
Oct 23, 2024 1.930 1.950 1.750 1.850 130,359 -0.09(-4.88%)
Oct 22, 2024 1.990 2.020 1.940 1.945 59,699 -0.04(-2.26%)
Oct 21, 2024 2.000 2.010 1.950 1.990 80,198 -0.02(-1.00%)
Oct 18, 2024 2.030 2.030 1.980 2.010 155,345 -0.04(-1.95%)
Oct 17, 2024 1.980 2.060 1.980 2.050 34,113 +0.05(+2.76%)
Oct 16, 2024 2.000 2.050 1.980 1.995 92,906 -0.02(-0.99%)
Oct 15, 2024 2.000 2.040 1.980 2.015 62,258 +0.02(+0.75%)
Oct 14, 2024 1.980 2.030 1.980 2.000 90,554 +0.00(+0.00%)
Oct 11, 2024 2.010 2.050 1.980 2.000 110,898 -0.02(-0.99%)
Oct 10, 2024 2.010 2.040 1.980 2.020 178,247 -0.01(-0.49%)
Oct 09, 2024 1.980 2.080 1.980 2.030 108,445 +0.02(+1.00%)
Oct 08, 2024 1.940 2.080 1.940 2.010 206,891 +0.06(+3.08%)
Oct 07, 2024 1.900 1.960 1.900 1.950 59,589 +0.03(+1.83%)
Oct 04, 2024 1.900 1.930 1.870 1.915 27,804 +0.04(+2.13%)
Oct 03, 2024 1.880 1.900 1.850 1.875 29,037 +0.01(+0.81%)
Oct 02, 2024 1.890 1.920 1.850 1.860 41,375 -0.03(-1.59%)
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.