Skip to main content

Arbe Robotics Ltd (NQ: ARBE )

1.750 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Feb 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 22, 2024 1.790 1.790 1.720 1.750 91,932 -0.04(-2.23%)
Feb 21, 2024 1.810 1.810 1.740 1.790 51,945 -0.02(-1.10%)
Feb 20, 2024 1.880 1.880 1.800 1.810 31,712 -0.07(-3.72%)
Feb 16, 2024 1.890 1.900 1.800 1.880 57,401 -0.02(-1.05%)
Feb 15, 2024 1.860 1.900 1.840 1.900 16,586 +0.03(+1.60%)
Feb 14, 2024 1.800 1.870 1.780 1.870 67,222 +0.07(+3.92%)
Feb 13, 2024 1.800 1.840 1.790 1.800 37,844 -0.03(-1.67%)
Feb 12, 2024 1.820 1.926 1.820 1.830 46,795 -0.01(-0.54%)
Feb 09, 2024 1.830 1.840 1.780 1.840 35,256 +0.01(+0.55%)
Feb 08, 2024 1.820 1.830 1.800 1.830 58,380 +0.01(+0.55%)
Feb 07, 2024 1.840 1.840 1.820 1.820 15,990 -0.03(-1.62%)
Feb 06, 2024 1.830 1.880 1.820 1.850 31,858 +0.01(+0.59%)
Feb 05, 2024 1.840 1.860 1.830 1.839 24,660 +0.00(+0.03%)
Feb 02, 2024 1.890 1.898 1.830 1.839 38,863 -0.08(-4.24%)
Feb 01, 2024 1.910 1.960 1.890 1.920 28,407 -0.02(-1.03%)
Jan 31, 2024 1.890 1.940 1.890 1.940 30,036 +0.05(+2.65%)
Jan 30, 2024 1.900 1.970 1.880 1.890 24,821 -0.01(-0.53%)
Jan 29, 2024 1.820 1.978 1.820 1.900 37,528 +0.03(+1.60%)
Jan 26, 2024 1.850 1.900 1.850 1.870 21,148 +0.01(+0.54%)
Jan 25, 2024 1.880 1.910 1.850 1.860 42,663 -0.02(-1.06%)
Jan 24, 2024 1.980 2.000 1.870 1.880 42,476 -0.10(-5.05%)
Jan 23, 2024 2.000 2.000 1.945 1.980 11,968 +0.03(+1.54%)
Jan 22, 2024 1.900 1.980 1.890 1.950 19,221 +0.00(+0.00%)
Jan 19, 2024 2.000 2.000 1.880 1.950 38,556 +0.01(+0.52%)
Jan 18, 2024 1.960 1.960 1.870 1.940 24,384 +0.07(+3.87%)
Jan 17, 2024 1.820 1.890 1.820 1.868 42,868 +0.05(+2.63%)
Jan 16, 2024 1.880 1.915 1.820 1.820 47,365 -0.10(-5.21%)
Jan 12, 2024 1.990 1.990 1.855 1.920 72,016 -0.01(-0.52%)
Jan 11, 2024 1.990 1.990 1.920 1.930 38,238 -0.03(-1.53%)
Jan 10, 2024 2.090 2.090 1.950 1.960 119,433 -0.13(-6.22%)
Jan 09, 2024 2.120 2.120 2.079 2.090 16,458 -0.03(-1.42%)
Jan 08, 2024 2.090 2.140 2.000 2.120 80,294 +0.04(+1.92%)
Jan 05, 2024 2.150 2.190 2.030 2.080 150,991 -0.06(-2.80%)
Jan 04, 2024 2.110 2.180 2.080 2.140 13,610 +0.01(+0.47%)
Jan 03, 2024 2.350 2.350 2.120 2.130 80,263 -0.16(-6.99%)
Jan 02, 2024 2.210 2.390 2.210 2.290 66,520 +0.11(+5.05%)
Dec 29, 2023 2.300 2.370 2.160 2.180 82,619 -0.11(-4.80%)
Dec 28, 2023 2.180 2.340 2.179 2.290 37,954 +0.07(+3.15%)
Dec 27, 2023 2.230 2.420 2.200 2.220 72,030 -0.02(-0.89%)
Dec 26, 2023 2.120 2.280 2.050 2.240 50,190 +0.12(+5.66%)
Dec 22, 2023 2.200 2.280 2.080 2.120 62,227 -0.10(-4.50%)
Dec 21, 2023 2.090 2.280 2.090 2.220 59,781 +0.13(+6.22%)
Dec 20, 2023 2.160 2.190 2.040 2.090 85,579 -0.10(-4.57%)
Dec 19, 2023 2.310 2.310 2.115 2.190 72,437 -0.02(-0.90%)
Dec 18, 2023 2.120 2.309 2.040 2.210 141,625 +0.07(+3.27%)
Dec 15, 2023 2.000 2.150 1.980 2.140 72,827 +0.17(+8.63%)
Dec 14, 2023 1.780 2.040 1.780 1.970 130,968 +0.14(+7.65%)
Dec 13, 2023 1.830 1.842 1.780 1.830 28,838 +0.02(+1.10%)
Dec 12, 2023 1.800 1.823 1.750 1.810 32,547 -0.01(-0.55%)
Dec 11, 2023 1.870 1.870 1.760 1.820 37,780 -0.03(-1.62%)
Dec 08, 2023 1.900 1.900 1.840 1.850 54,634 -0.03(-1.60%)
Dec 07, 2023 1.880 1.950 1.870 1.880 31,025 -0.05(-2.59%)
Dec 06, 2023 1.940 1.940 1.910 1.930 28,249 +0.01(+0.52%)
Dec 05, 2023 1.930 1.940 1.880 1.920 45,170 -0.02(-1.03%)
Dec 04, 2023 1.920 1.970 1.913 1.940 25,446 -0.04(-2.02%)
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.