Arrival (NQ: ARVL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	1.190	1.200	1.140	1.190	97,631	+0.04(+3.48%)
Sep 28, 2023	1.220	1.226	1.140	1.150	212,269	-0.05(-4.17%)
Sep 27, 2023	1.180	1.220	1.150	1.200	162,818	+0.05(+4.35%)
Sep 26, 2023	1.200	1.240	1.130	1.150	240,603	-0.07(-5.74%)
Sep 25, 2023	1.180	1.240	1.210	1.220	97,260	+0.04(+3.39%)
Sep 22, 2023	1.180	1.230	1.175	1.180	163,477	+0.03(+2.61%)
Sep 21, 2023	1.320	1.330	1.150	1.150	485,029	-0.15(-11.54%)
Sep 20, 2023	1.440	1.445	1.300	1.300	287,773	-0.10(-7.14%)
Sep 19, 2023	1.450	1.490	1.400	1.400	304,141	-0.09(-6.04%)
Sep 18, 2023	1.520	1.550	1.450	1.490	289,741	-0.01(-0.67%)
Sep 15, 2023	1.610	1.610	1.490	1.500	328,644	-0.13(-7.98%)
Sep 14, 2023	1.550	1.666	1.550	1.630	145,802	+0.10(+6.54%)
Sep 13, 2023	1.550	1.590	1.520	1.530	80,260	-0.02(-1.29%)
Sep 12, 2023	1.540	1.600	1.520	1.550	79,181	+0.02(+1.31%)
Sep 11, 2023	1.500	1.570	1.490	1.530	209,002	+0.03(+2.00%)
Sep 08, 2023	1.510	1.537	1.495	1.500	86,838	-0.01(-0.66%)
Sep 07, 2023	1.510	1.570	1.470	1.510	219,894	-0.02(-1.31%)
Sep 06, 2023	1.600	1.600	1.500	1.530	234,754	-0.05(-3.16%)
Sep 05, 2023	1.600	1.670	1.580	1.580	124,170	-0.02(-1.25%)
Sep 01, 2023	1.650	1.660	1.580	1.600	163,771	+0.01(+0.63%)
Aug 31, 2023	1.620	1.650	1.590	1.590	144,509	-0.05(-3.05%)
Aug 30, 2023	1.650	1.690	1.590	1.640	183,449	-0.02(-1.20%)
Aug 29, 2023	1.650	1.710	1.590	1.660	157,372	+0.01(+0.91%)
Aug 28, 2023	1.620	1.660	1.610	1.645	112,188	+0.06(+4.11%)
Aug 25, 2023	1.590	1.630	1.580	1.580	183,631	+0.00(+0.00%)
Aug 24, 2023	1.720	1.720	1.540	1.580	389,148	-0.14(-8.14%)
Aug 23, 2023	1.750	1.750	1.680	1.720	109,607	+0.05(+2.99%)
Aug 22, 2023	1.750	1.790	1.670	1.670	223,376	-0.08(-4.57%)
Aug 21, 2023	1.690	1.770	1.690	1.750	151,351	+0.04(+2.34%)
Aug 18, 2023	1.680	1.750	1.650	1.710	134,581	-0.01(-0.58%)
Aug 17, 2023	1.730	1.750	1.680	1.720	217,555	-0.01(-0.58%)
Aug 16, 2023	1.800	1.830	1.680	1.730	344,121	-0.10(-5.46%)
Aug 15, 2023	1.870	1.920	1.790	1.830	355,427	-0.08(-4.19%)
Aug 14, 2023	1.950	1.970	1.810	1.910	347,978	-0.09(-4.50%)
Aug 11, 2023	1.990	2.100	1.950	2.000	177,653	+0.00(+0.00%)
Aug 10, 2023	2.030	2.080	1.980	2.000	167,371	-0.04(-1.96%)
Aug 09, 2023	2.110	2.110	2.000	2.040	188,032	-0.10(-4.67%)
Aug 08, 2023	2.140	2.140	2.040	2.140	262,102	-0.07(-3.17%)
Aug 07, 2023	2.170	2.250	2.050	2.210	255,449	+0.05(+2.31%)
Aug 04, 2023	2.270	2.310	2.159	2.160	194,031	-0.14(-6.09%)
Aug 03, 2023	2.160	2.310	2.150	2.300	202,465	+0.10(+4.55%)
Aug 02, 2023	2.300	2.320	2.121	2.200	343,397	-0.17(-7.17%)
Aug 01, 2023	2.310	2.370	2.220	2.370	253,387	+0.06(+2.60%)
Jul 31, 2023	2.250	2.360	2.150	2.310	700,301	+0.08(+3.59%)
Jul 28, 2023	2.000	2.240	1.980	2.230	539,239	+0.27(+13.78%)
Jul 27, 2023	1.970	2.250	1.960	1.960	1,264,614	-0.04(-2.00%)
Jul 26, 2023	1.940	2.000	1.900	2.000	378,724	+0.08(+4.17%)
Jul 25, 2023	1.990	1.990	1.920	1.920	279,513	-0.06(-3.03%)
Jul 24, 2023	2.000	2.020	1.920	1.980	343,873	-0.02(-1.00%)
Jul 21, 2023	2.090	2.110	1.960	2.000	383,381	-0.08(-3.85%)
Jul 20, 2023	2.150	2.195	2.040	2.080	447,014	-0.04(-1.89%)
Jul 19, 2023	2.040	2.230	2.040	2.120	801,726	+0.11(+5.47%)
Jul 18, 2023	1.970	2.090	1.970	2.010	562,422	+0.02(+1.01%)
Jul 17, 2023	1.970	2.100	1.920	1.990	392,997	+0.05(+2.58%)
Jul 14, 2023	2.010	2.080	1.910	1.940	513,587	-0.08(-3.96%)
Jul 13, 2023	1.950	2.040	1.940	2.020	651,892	+0.09(+4.66%)
Jul 12, 2023	1.980	2.070	1.930	1.930	605,143	+0.02(+1.05%)
Jul 11, 2023	2.000	2.040	1.840	1.910	775,651	-0.02(-1.04%)
Jul 10, 2023	2.040	2.068	1.880	1.930	1,777,278	-0.06(-3.02%)
Jul 07, 2023	2.120	2.270	1.950	1.990	1,229,350	-0.14(-6.35%)
Jul 06, 2023	2.320	2.320	2.110	2.125	685,393	-0.25(-10.71%)
Jul 05, 2023	2.680	2.760	2.250	2.380	1,154,591	-0.39(-14.08%)
Jul 03, 2023	2.600	2.800	2.600	2.770	253,346	+0.19(+7.36%)
Jun 30, 2023	2.700	2.820	2.540	2.580	372,691	-0.06(-2.27%)
Jun 29, 2023	2.640	2.850	2.619	2.640	331,658	+0.00(+0.00%)
Jun 28, 2023	2.600	2.790	2.511	2.640	487,684	+0.00(+0.00%)
Jun 27, 2023	2.270	2.810	2.230	2.640	1,135,095	+0.37(+16.30%)
Jun 26, 2023	2.270	2.310	2.145	2.270	257,711	+0.13(+6.07%)
Jun 23, 2023	2.140	2.350	2.130	2.140	449,024	-0.02(-0.93%)
Jun 22, 2023	2.220	2.220	2.080	2.160	302,905	-0.06(-2.70%)
Jun 21, 2023	2.300	2.410	2.175	2.220	451,227	-0.12(-5.13%)
Jun 20, 2023	2.400	2.469	2.240	2.340	498,212	-0.06(-2.70%)
Jun 16, 2023	2.580	2.880	2.370	2.405	1,642,499	-0.03(-1.03%)
Jun 15, 2023	2.400	2.496	2.350	2.430	529,482	-0.01(-0.41%)
May 08, 2023	1.920	2.500	1.920	2.440	1,543,059	+0.53(+27.75%)
May 05, 2023	1.670	1.935	1.670	1.910	483,132	+0.20(+11.70%)
May 04, 2023	1.790	1.798	1.620	1.710	517,230	-0.07(-3.93%)
May 03, 2023	1.850	1.950	1.780	1.780	555,892	-0.11(-5.82%)
May 02, 2023	1.870	2.000	1.860	1.890	434,561	-0.03(-1.56%)
May 01, 2023	2.180	2.250	1.905	1.920	893,275	-0.22(-10.28%)
Apr 28, 2023	2.280	2.420	2.140	2.140	636,321	-0.09(-4.04%)
Apr 27, 2023	2.360	2.440	2.200	2.230	694,969	-0.16(-6.69%)
Apr 26, 2023	2.230	2.550	2.150	2.390	843,051	+0.24(+11.16%)
Apr 25, 2023	2.390	2.500	2.150	2.150	820,943	-0.29(-11.89%)
Apr 24, 2023	2.430	2.670	2.400	2.440	926,670	+0.05(+2.09%)
Apr 21, 2023	3.030	3.030	2.370	2.390	1,491,362	-0.61(-20.33%)
Apr 20, 2023	3.410	3.495	3.000	3.000	724,396	-0.52(-14.77%)
Apr 19, 2023	3.940	3.960	3.520	3.520	1,296,590	-0.48(-12.00%)
Apr 18, 2023	4.270	4.290	3.880	4.000	486,149	-0.20(-4.76%)
Apr 17, 2023	4.140	4.260	3.750	4.200	590,291	+0.13(+3.19%)
Apr 14, 2023	5.390	5.400	4.070	4.070	948,349	-1.43(-26.00%)
Apr 13, 2023	5.850	5.950	5.485	5.500	263,549	-0.30(-5.17%)
Apr 12, 2023	6.000	6.075	5.450	5.800	506,665	-0.29(-4.76%)
Apr 11, 2023	6.360	6.895	5.850	6.090	708,050	-1.00(-14.16%)
Apr 10, 2023	7.890	9.450	6.560	7.095	2,863,430	+1.00(+16.31%)
Apr 06, 2023	6.030	6.450	5.950	6.100	389,925	+0.09(+1.50%)
Apr 05, 2023	6.250	6.495	5.820	6.010	177,871	-0.42(-6.46%)
Apr 04, 2023	6.820	6.950	6.360	6.425	159,902	-0.42(-6.14%)
Apr 03, 2023	6.725	6.845	6.450	6.845	127,973	+0.14(+2.16%)
Mar 31, 2023	7.000	7.000	6.500	6.700	310,247	-0.16(-2.26%)
Mar 30, 2023	7.360	7.430	6.695	6.855	162,306	-0.14(-2.07%)
Mar 29, 2023	7.000	7.125	6.795	7.000	158,687	+0.00(+0.00%)
Mar 28, 2023	7.500	7.535	6.885	7.000	199,895	-0.61(-7.96%)
Mar 27, 2023	8.000	7.780	7.250	7.605	109,386	+0.11(+1.40%)
Mar 24, 2023	7.575	7.675	7.240	7.500	70,354	+0.16(+2.11%)
Mar 23, 2023	7.690	7.750	7.250	7.345	135,010	-0.16(-2.07%)
Mar 22, 2023	8.185	8.335	7.435	7.500	129,663	-0.50(-6.25%)
Mar 21, 2023	8.250	8.500	7.850	8.000	142,034	-0.01(-0.06%)
Mar 20, 2023	7.745	8.595	7.250	8.005	141,957	+0.40(+5.19%)
Mar 17, 2023	7.745	7.895	7.250	7.610	966,008	-0.14(-1.81%)
Mar 16, 2023	9.000	9.255	7.500	7.750	423,036	-0.35(-4.32%)
Mar 15, 2023	8.185	8.500	7.250	8.100	246,359	-0.12(-1.40%)
Mar 14, 2023	9.000	9.615	8.105	8.215	161,571	-0.71(-7.96%)
Mar 13, 2023	10.44	10.65	8.555	8.925	349,223	-1.39(-13.48%)
Mar 10, 2023	10.50	11.03	9.520	10.31	105,720	-0.19(-1.81%)
Mar 09, 2023	10.79	11.38	10.50	10.51	98,491	-0.49(-4.50%)
Mar 08, 2023	11.82	11.82	10.79	11.00	295,713	-1.13(-9.32%)
Mar 07, 2023	13.00	13.00	11.50	12.13	389,511	-0.55(-4.38%)
Mar 06, 2023	13.47	13.50	12.55	12.69	86,700	-0.81(-6.04%)
Mar 03, 2023	13.34	13.50	12.53	13.50	82,049	+0.50(+3.85%)
Mar 02, 2023	13.55	13.76	12.75	13.00	65,580	-0.61(-4.45%)
Mar 01, 2023	13.71	13.88	13.25	13.61	46,607	-0.12(-0.87%)
Feb 28, 2023	13.90	14.02	13.05	13.72	50,345	-0.19(-1.33%)
Feb 27, 2023	15.00	15.49	13.05	13.91	131,604	-0.74(-5.05%)
Feb 24, 2023	15.15	15.57	14.11	14.65	111,262	-0.53(-3.46%)
Feb 23, 2023	16.00	16.43	15.03	15.18	82,325	-0.82(-5.16%)
Feb 22, 2023	17.00	18.18	16.00	16.00	146,046	-1.50(-8.57%)
Feb 21, 2023	15.61	18.57	15.50	17.50	161,236	+1.18(+7.23%)
Feb 17, 2023	17.15	17.23	15.55	16.32	99,141	-0.97(-5.61%)
Feb 16, 2023	17.00	18.12	17.00	17.29	81,898	+0.00(+0.03%)
Feb 15, 2023	16.50	17.97	16.29	17.29	104,666	+0.21(+1.26%)
Feb 14, 2023	15.50	18.65	15.15	17.07	126,665	+0.57(+3.45%)
Feb 13, 2023	17.48	17.68	16.00	16.50	129,290	-1.03(-5.88%)
Feb 10, 2023	18.11	19.00	17.50	17.53	76,874	-1.47(-7.74%)
Feb 09, 2023	19.00	19.50	18.00	19.00	91,021	+0.00(+0.00%)
Feb 08, 2023	20.25	20.25	18.02	19.00	108,190	-0.60(-3.06%)
Feb 07, 2023	20.00	20.00	18.51	19.60	82,871	-0.40(-2.00%)
Feb 06, 2023	19.84	20.00	19.25	20.00	108,549	+0.55(+2.85%)
Feb 03, 2023	19.82	20.49	19.25	19.45	128,340	-0.71(-3.52%)
Feb 02, 2023	20.00	21.75	19.07	20.16	214,447	+1.26(+6.64%)
Feb 01, 2023	19.18	19.24	18.00	18.90	170,778	-1.10(-5.48%)
Jan 31, 2023	18.96	20.00	18.75	20.00	171,355	+0.50(+2.54%)
Jan 30, 2023	20.00	21.40	19.43	19.50	165,118	-0.77(-3.82%)
Jan 27, 2023	19.47	21.00	18.07	20.27	288,964	+0.77(+3.97%)
Jan 26, 2023	20.61	21.75	19.11	19.50	138,840	-0.05(-0.23%)
Jan 25, 2023	20.50	21.00	19.30	19.55	145,618	-1.45(-6.93%)
Jan 24, 2023	21.00	22.93	20.50	21.00	155,491	-0.59(-2.73%)
Jan 23, 2023	22.25	24.00	20.50	21.59	286,628	-1.41(-6.13%)
Jan 20, 2023	23.50	24.89	20.20	23.00	371,666	+2.23(+10.74%)
Jan 19, 2023	19.50	21.95	18.75	20.77	407,072	-1.68(-7.50%)
Jan 18, 2023	29.82	29.82	21.50	22.45	576,400	-8.05(-26.38%)
Jan 17, 2023	32.38	32.50	27.50	30.50	520,940	-1.23(-3.88%)
Jan 13, 2023	32.50	47.00	30.00	31.73	2,930,070	+4.73(+17.52%)
Jan 12, 2023	15.50	30.12	14.00	27.00	1,859,548	+13.50(+100.00%)
Jan 11, 2023	13.17	15.50	12.60	13.50	314,849	+1.08(+8.70%)
Jan 10, 2023	11.00	12.90	10.62	12.42	154,136	+1.81(+17.11%)
Jan 09, 2023	10.50	11.00	10.26	10.61	80,050	+0.61(+6.05%)
Jan 06, 2023	10.50	10.79	9.750	10.00	104,929	-0.70(-6.50%)
Jan 05, 2023	11.85	12.00	10.28	10.70	144,895	-0.90(-7.80%)
Jan 04, 2023	9.750	11.60	9.000	11.60	177,349	+2.64(+29.54%)
Jan 03, 2023	9.000	9.900	8.375	8.955	183,379	+0.98(+12.29%)
Dec 30, 2022	7.705	8.520	7.125	7.975	221,865	+0.46(+6.19%)
Dec 29, 2022	7.500	7.945	7.400	7.510	120,956	+0.01(+0.13%)
Dec 28, 2022	7.555	7.825	7.055	7.500	161,838	-0.20(-2.53%)
Dec 27, 2022	8.300	8.500	7.350	7.695	173,838	-0.43(-5.29%)
Dec 23, 2022	8.840	8.950	8.125	8.125	134,433	-0.79(-8.81%)
Dec 22, 2022	9.300	9.750	8.055	8.910	161,720	-0.46(-4.91%)
Dec 21, 2022	10.21	10.38	9.255	9.370	177,851	-0.63(-6.30%)
Dec 20, 2022	10.25	10.25	9.200	10.00	161,373	+0.26(+2.67%)
Dec 19, 2022	11.00	11.02	9.500	9.740	293,374	-1.27(-11.53%)
Dec 16, 2022	12.05	12.43	10.80	11.01	157,461	-1.49(-11.92%)
Dec 15, 2022	12.50	12.70	11.60	12.50	90,614	-0.45(-3.47%)
Dec 14, 2022	12.30	12.95	12.00	12.95	114,998	+0.65(+5.28%)
Dec 13, 2022	12.72	14.18	11.76	12.30	127,577	+0.04(+0.37%)
Dec 12, 2022	12.79	12.79	11.50	12.26	107,929	-0.29(-2.35%)
Dec 09, 2022	13.31	13.35	12.02	12.55	199,906	-0.85(-6.34%)
Dec 08, 2022	13.50	14.00	13.01	13.40	84,711	+0.04(+0.30%)
Dec 07, 2022	13.98	14.49	13.00	13.36	215,806	-1.20(-8.24%)
Dec 06, 2022	15.84	17.50	13.93	14.56	279,538	-1.11(-7.08%)
Dec 05, 2022	16.43	17.37	15.00	15.67	350,275	-0.83(-5.03%)
Dec 02, 2022	15.50	16.80	15.22	16.50	136,217	+0.04(+0.24%)
Dec 01, 2022	15.90	17.50	15.50	16.46	182,821	+0.52(+3.26%)
Nov 30, 2022	15.01	15.94	14.51	15.94	283,321	+0.83(+5.49%)
Nov 29, 2022	15.50	15.89	14.50	15.11	168,672	-0.25(-1.60%)
Nov 28, 2022	18.00	18.76	15.00	15.36	779,881	-2.48(-13.91%)
Nov 25, 2022	17.54	20.00	17.50	17.84	174,587	+1.13(+6.76%)
Nov 23, 2022	17.50	18.00	16.01	16.70	151,519	-0.98(-5.51%)
Nov 22, 2022	17.75	18.00	17.41	17.68	129,616	+0.16(+0.91%)
Nov 21, 2022	19.04	19.68	17.50	17.52	321,522	-2.16(-11.00%)
Nov 18, 2022	20.36	20.75	19.25	19.68	180,629	-0.82(-3.98%)
Nov 17, 2022	20.00	20.90	19.75	20.50	176,371	-0.00(-0.02%)
Nov 16, 2022	23.96	24.30	20.50	20.50	186,739	-4.05(-16.49%)
Nov 15, 2022	24.05	25.50	24.05	24.55	143,527	+0.54(+2.25%)
Nov 14, 2022	26.77	27.02	23.65	24.02	214,184	-2.61(-9.79%)
Nov 11, 2022	21.50	28.75	20.10	26.62	435,547	+6.89(+34.89%)
Nov 10, 2022	19.70	20.25	18.66	19.73	252,625	+1.56(+8.61%)
Nov 09, 2022	18.75	20.00	18.07	18.17	232,308	-0.78(-4.14%)
Nov 08, 2022	24.30	24.30	18.00	18.95	644,514	-10.60(-35.87%)
Nov 07, 2022	32.19	32.50	29.30	29.55	254,999	-3.12(-9.53%)
Nov 04, 2022	34.84	34.95	31.75	32.67	170,637	-1.83(-5.30%)
Nov 03, 2022	35.50	36.41	33.60	34.50	107,640	-1.50(-4.17%)
Nov 02, 2022	39.00	39.90	35.55	36.00	114,482	-3.50(-8.86%)
Nov 01, 2022	39.50	40.70	37.76	39.50	81,312	+0.82(+2.12%)
Oct 31, 2022	38.00	40.50	37.51	38.68	125,559	+0.67(+1.78%)
Oct 28, 2022	36.42	38.34	35.60	38.01	128,729	+0.38(+1.01%)
Oct 27, 2022	38.50	39.00	37.01	37.62	59,665	-0.77(-1.99%)
Oct 26, 2022	39.50	42.06	38.00	38.39	146,207	-2.45(-6.00%)
Oct 25, 2022	33.05	41.90	33.05	40.84	213,657	+6.96(+20.53%)
Oct 24, 2022	34.50	34.74	31.00	33.88	197,243	-0.68(-1.97%)
Oct 21, 2022	35.20	35.54	32.77	34.56	185,770	-1.43(-3.96%)
Oct 20, 2022	35.00	38.30	34.60	35.99	123,843	+0.79(+2.24%)
Oct 19, 2022	36.81	37.93	34.11	35.20	124,054	-1.95(-5.25%)
Oct 18, 2022	36.39	37.65	35.12	37.15	108,711	+2.03(+5.78%)
Oct 17, 2022	33.50	36.00	33.59	35.12	145,864	+2.13(+6.46%)
Oct 14, 2022	38.00	39.00	32.65	32.99	354,136	-3.98(-10.75%)
Oct 13, 2022	35.50	37.48	34.00	36.97	133,704	+0.02(+0.05%)
Oct 12, 2022	34.77	36.95	34.05	36.95	112,817	+2.17(+6.24%)
Oct 11, 2022	34.50	35.52	32.55	34.77	196,695	+0.20(+0.56%)
Oct 10, 2022	35.73	36.00	34.04	34.58	132,525	-1.89(-5.17%)
Oct 07, 2022	39.48	39.48	35.62	36.47	206,789	-3.35(-8.43%)
Oct 06, 2022	39.50	40.00	37.62	39.82	128,596	+1.20(+3.09%)
Oct 05, 2022	40.50	41.00	37.51	38.62	207,495	-2.18(-5.34%)
Oct 04, 2022	40.00	41.68	39.52	40.80	135,861	+1.80(+4.61%)