Skip to main content

Arbe Robotics Ltd (NQ: ARBE )

1.650 +0.030 (+1.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2024 1.620 1.650 1.600 1.650 91,021 +0.03(+1.85%)
May 16, 2024 1.660 1.670 1.600 1.620 47,430 -0.02(-1.22%)
May 15, 2024 1.650 1.700 1.640 1.640 58,575 -0.04(-2.38%)
May 14, 2024 1.700 1.700 1.650 1.680 64,776 -0.01(-0.30%)
May 13, 2024 1.670 1.710 1.670 1.685 61,228 +0.04(+2.12%)
May 10, 2024 1.700 1.740 1.650 1.650 63,118 -0.02(-1.20%)
May 09, 2024 1.680 1.690 1.660 1.670 56,585 +0.00(+0.00%)
May 08, 2024 1.680 1.735 1.650 1.670 44,206 +0.01(+0.60%)
May 07, 2024 1.780 1.780 1.650 1.660 61,691 -0.11(-6.21%)
May 06, 2024 1.850 1.850 1.750 1.770 32,459 +0.00(+0.22%)
May 03, 2024 1.840 1.850 1.755 1.766 40,222 -0.05(-2.84%)
May 02, 2024 1.810 1.840 1.770 1.818 96,326 +0.03(+1.56%)
May 01, 2024 1.770 1.829 1.770 1.790 46,241 +0.00(+0.00%)
Apr 30, 2024 1.820 1.850 1.780 1.790 46,964 -0.02(-1.10%)
Apr 29, 2024 1.810 1.860 1.780 1.810 41,642 -0.03(-1.63%)
Apr 26, 2024 1.820 1.860 1.820 1.840 28,232 +0.01(+0.55%)
Apr 25, 2024 1.830 1.870 1.800 1.830 17,379 -0.02(-1.08%)
Apr 24, 2024 1.840 1.870 1.800 1.850 28,156 +0.03(+1.65%)
Apr 23, 2024 1.800 1.860 1.784 1.820 77,909 -0.01(-0.55%)
Apr 22, 2024 1.820 1.920 1.820 1.830 74,490 -0.01(-0.54%)
Apr 19, 2024 1.910 1.910 1.820 1.840 36,153 -0.06(-3.16%)
Apr 18, 2024 1.900 1.900 1.860 1.900 22,450 +0.04(+2.15%)
Apr 17, 2024 1.870 1.910 1.860 1.860 26,637 -0.03(-1.59%)
Apr 16, 2024 1.880 1.965 1.860 1.890 56,664 +0.00(+0.00%)
Apr 15, 2024 1.960 2.000 1.870 1.890 45,113 -0.03(-1.56%)
Apr 12, 2024 1.930 1.975 1.920 1.920 25,710 -0.02(-1.03%)
Apr 11, 2024 1.950 2.090 1.910 1.940 72,002 -0.06(-3.00%)
Apr 10, 2024 2.010 2.070 1.980 2.000 13,239 +0.00(+0.00%)
Apr 09, 2024 2.020 2.080 1.980 2.000 30,634 +0.00(+0.00%)
Apr 08, 2024 1.980 2.130 1.976 2.000 110,267 +0.00(+0.00%)
Apr 05, 2024 2.030 2.060 1.990 2.000 24,948 -0.03(-1.48%)
Apr 04, 2024 2.000 2.100 1.980 2.030 49,010 +0.06(+3.05%)
Apr 03, 2024 1.990 2.028 1.920 1.970 62,918 -0.03(-1.50%)
Apr 02, 2024 2.050 2.050 1.920 2.000 83,639 -0.07(-3.38%)
Apr 01, 2024 2.090 2.140 2.050 2.070 78,301 -0.02(-0.96%)
Mar 28, 2024 2.200 2.300 2.060 2.090 141,058 -0.11(-5.00%)
Mar 27, 2024 2.130 2.260 2.110 2.200 79,282 +0.02(+0.69%)
Mar 26, 2024 2.110 2.190 2.060 2.185 103,052 +0.04(+2.10%)
Mar 25, 2024 2.200 2.260 2.110 2.140 129,741 +0.11(+5.42%)
Mar 22, 2024 2.430 2.570 2.030 2.030 251,621 -0.47(-18.80%)
Mar 21, 2024 2.000 2.550 1.940 2.500 716,296 +0.57(+29.53%)
Mar 20, 2024 1.760 2.060 1.760 1.930 301,877 +0.10(+5.46%)
Mar 19, 2024 1.830 2.400 1.820 1.830 3,888,565 -0.01(-0.54%)
Mar 18, 2024 1.830 1.860 1.800 1.840 47,248 +0.00(+0.00%)
Mar 15, 2024 1.770 1.850 1.770 1.840 67,474 +0.10(+5.75%)
Mar 14, 2024 1.740 1.800 1.720 1.740 76,547 -0.02(-1.14%)
Mar 13, 2024 1.720 1.780 1.720 1.760 64,198 +0.05(+2.92%)
Mar 12, 2024 1.760 1.760 1.700 1.710 33,943 -0.03(-1.72%)
Mar 11, 2024 1.670 1.770 1.670 1.740 69,492 +0.09(+5.45%)
Mar 08, 2024 1.650 1.720 1.590 1.650 138,677 +0.09(+5.77%)
Mar 07, 2024 1.790 1.800 1.395 1.560 383,048 -0.38(-19.59%)
Mar 06, 2024 1.930 1.980 1.860 1.940 79,133 +0.09(+4.83%)
Mar 05, 2024 1.880 1.919 1.840 1.851 39,198 -0.01(-0.61%)
Mar 04, 2024 1.960 2.010 1.860 1.862 65,964 -0.05(-2.51%)
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.