ARVL

Arrival
0.16
-0.0001 (-0.06%)
Stock Name Stock Symbol Market Stock Type
Arrival ARVL NASDAQ Common Stock
  Price Change Price Change % Stock Price Last Trade
-0.0001 -0.06% 0.16 10:20:14
Open Price Low Price High Price Close Price Previous Close
0.165 0.157 0.17 0.16 0.1601
more quote information »

ARVL Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.180.19230.1450.15564319,368,220-0.02-11.11%
1 Month0.31220.371420.1450.206884310,050,870-0.1522-48.75%
3 Months0.1660.940.14110.393192613,442,287-0.006-3.61%
6 Months0.930.95370.14110.434248311,106,200-0.77-82.8%
1 Year3.704.130.14111.008,905,851-3.54-95.68%
3 Years9.3537.180.14115.524,758,247-9.19-98.29%
5 Years9.9437.180.14115.524,618,233-9.78-98.39%

ARVL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
21 Mar 2023 0.1601 0.0079 5.19% 0.1549 0.1719 0.145 7,095,639
18 Mar 2023 0.1522 -0.0028 -1.81% 0.1549 0.1579 0.145 48,240,291
17 Mar 2023 0.155 -0.007 -4.32% 0.18 0.1851 0.15 21,136,501
16 Mar 2023 0.162 -0.0023 -1.4% 0.1637 0.17 0.145 12,292,776
15 Mar 2023 0.1643 -0.0142 -7.96% 0.18 0.1923 0.1621 8,075,893
14 Mar 2023 0.1785 -0.0278 -13.48% 0.2088 0.213 0.17105 17,356,841
11 Mar 2023 0.2063 -0.0038 -1.81% 0.211 0.2205 0.1904 5,264,978
10 Mar 2023 0.2101 -0.0099 -4.5% 0.2158 0.2276 0.21 4,926,038
09 Mar 2023 0.22 -0.0226 -9.32% 0.2365 0.2372 0.2157 14,789,974
08 Mar 2023 0.2426 -0.0111 -4.38% 0.26 0.26 0.23 19,482,325
07 Mar 2023 0.2537 -0.0163 -6.04% 0.2695 0.27 0.251 4,381,814
04 Mar 2023 0.27 0.01 3.85% 0.2668 0.27 0.2506 4,094,856
03 Mar 2023 0.26 -0.0121 -4.45% 0.271 0.2751 0.255 3,286,615
02 Mar 2023 0.2721 -0.0024 -0.87% 0.2743 0.2777 0.265 2,334,044
01 Mar 2023 0.2745 -0.0037 -1.33% 0.278 0.2803 0.261 2,517,562
28 Feb 2023 0.2782 -0.0148 -5.05% 0.30 0.3099 0.2611 6,588,433
25 Feb 2023 0.293 -0.0105 -3.46% 0.303 0.3115 0.2821 5,545,395
24 Feb 2023 0.3035 -0.0165 -5.16% 0.3232 0.3287 0.3005 4,176,202
23 Feb 2023 0.32 -0.03 -8.57% 0.34 0.363749 0.32 7,324,586
22 Feb 2023 0.35 0.0236 7.23% 0.3122 0.37142 0.31 8,062,648
Your Recent History
NASDAQ
ARVL
Arrival
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20230321 23:44:09