Skip to main content

Array Technologies Inc (NQ: ARRY )

14.91 -0.19 (-1.26%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 16.18 16.18 15.58 15.60 5,633,816 -0.69(-4.24%)
Jun 29, 2021 17.19 17.32 16.24 16.29 5,172,664 -0.28(-1.69%)
Jun 28, 2021 16.05 16.84 15.93 16.57 3,902,999 +0.79(+5.01%)
Jun 25, 2021 15.71 16.32 15.63 15.78 19,216,476 +0.14(+0.90%)
Jun 24, 2021 15.91 16.02 15.50 15.64 2,779,724 -0.11(-0.70%)
Jun 23, 2021 15.84 16.27 15.74 15.75 5,955,246 +0.10(+0.64%)
Jun 22, 2021 15.50 15.83 15.36 15.65 2,134,067 +0.09(+0.58%)
Jun 21, 2021 16.06 16.20 15.33 15.56 2,874,939 -0.65(-4.01%)
Jun 18, 2021 16.23 16.45 15.81 16.21 5,250,931 -0.03(-0.18%)
Jun 17, 2021 15.92 16.59 15.92 16.24 2,980,728 +0.19(+1.18%)
Jun 16, 2021 15.43 16.14 15.40 16.05 4,304,088 +0.65(+4.22%)
Jun 15, 2021 16.08 16.12 15.26 15.40 2,635,782 -0.69(-4.29%)
Jun 14, 2021 16.34 16.41 15.82 16.09 2,172,225 -0.06(-0.37%)
Jun 11, 2021 16.40 16.47 16.00 16.15 2,332,214 -0.18(-1.10%)
Jun 10, 2021 15.61 16.79 15.45 16.33 5,817,447 +0.68(+4.35%)
Jun 09, 2021 16.63 17.24 15.63 15.65 3,203,550 -0.70(-4.28%)
Jun 08, 2021 15.75 16.89 15.60 16.35 3,737,418 +0.80(+5.14%)
Jun 07, 2021 14.97 15.84 14.57 15.55 3,389,632 +0.52(+3.46%)
Jun 04, 2021 15.16 15.45 14.96 15.03 2,375,332 -0.24(-1.57%)
Jun 03, 2021 15.62 15.86 15.17 15.27 2,370,929 -0.53(-3.35%)
Jun 02, 2021 16.29 16.39 15.76 15.80 2,950,500 -0.52(-3.19%)
Jun 01, 2021 16.49 16.66 15.88 16.32 2,125,647 +0.02(+0.12%)
May 28, 2021 16.31 16.74 16.14 16.30 5,161,766 +0.20(+1.24%)
May 27, 2021 15.97 16.13 15.45 16.10 4,019,292 +0.23(+1.45%)
May 26, 2021 15.33 16.24 15.33 15.87 3,570,795 +0.57(+3.73%)
May 25, 2021 15.53 16.04 15.29 15.30 3,026,435 -0.26(-1.67%)
May 24, 2021 16.22 16.24 15.32 15.56 4,721,832 -0.56(-3.47%)
May 21, 2021 15.42 16.28 15.06 16.12 5,379,166 +0.88(+5.77%)
May 20, 2021 14.69 15.46 14.56 15.24 5,776,546 +0.67(+4.60%)
May 19, 2021 13.56 14.98 13.52 14.57 5,570,301 +0.57(+4.07%)
May 18, 2021 14.20 14.24 13.85 14.00 4,971,616 -0.25(-1.75%)
May 17, 2021 14.17 14.60 13.54 14.25 6,588,975 +0.02(+0.14%)
May 14, 2021 14.44 14.59 13.75 14.23 9,737,742 -0.22(-1.52%)
May 13, 2021 14.02 15.40 14.00 14.45 21,728,180 +0.99(+7.36%)
May 12, 2021 17.92 18.30 13.22 13.46 42,892,028 -11.49(-46.05%)
May 11, 2021 23.32 25.54 23.14 24.95 2,267,782 +0.07(+0.28%)
May 10, 2021 25.09 25.80 24.36 24.88 1,408,292 -0.48(-1.89%)
May 07, 2021 25.80 26.63 25.15 25.36 1,568,670 +0.01(+0.04%)
May 06, 2021 24.69 25.36 23.60 25.35 2,341,547 +0.47(+1.89%)
May 05, 2021 25.55 25.93 24.63 24.88 2,294,260 -0.66(-2.58%)
May 04, 2021 26.79 26.79 25.35 25.54 2,775,985 -1.80(-6.58%)
May 03, 2021 28.62 28.62 27.06 27.34 978,071 -0.82(-2.91%)
Apr 30, 2021 28.88 29.15 28.07 28.16 2,221,600 -1.28(-4.35%)
Apr 29, 2021 29.45 29.73 28.58 29.44 1,023,869 +0.19(+0.65%)
Apr 28, 2021 30.00 30.20 29.08 29.25 1,417,469 -1.38(-4.51%)
Apr 27, 2021 30.23 31.00 29.65 30.63 2,447,526 +1.10(+3.73%)
Apr 26, 2021 29.64 29.89 28.38 29.53 1,027,394 +0.16(+0.54%)
Apr 23, 2021 29.30 29.47 28.84 29.37 1,484,500 +0.20(+0.69%)
Apr 22, 2021 28.58 29.95 28.46 29.17 2,989,720 +1.55(+5.61%)
Apr 21, 2021 26.00 27.70 25.71 27.62 1,554,966 +1.39(+5.30%)
Apr 20, 2021 26.69 27.30 26.02 26.23 1,405,197 -0.41(-1.54%)
Apr 19, 2021 27.73 27.94 26.33 26.64 1,816,850 -1.08(-3.90%)
Apr 16, 2021 27.65 28.63 27.55 27.72 3,865,300 +1.06(+3.98%)
Apr 15, 2021 29.16 29.45 26.42 26.66 3,823,118 -2.36(-8.13%)
Apr 14, 2021 29.23 29.76 28.82 29.02 2,191,444 -0.08(-0.27%)
Apr 13, 2021 29.68 29.80 28.74 29.10 1,597,239 -0.47(-1.59%)
Apr 12, 2021 29.62 30.25 29.22 29.57 2,216,324 -0.25(-0.84%)
Apr 09, 2021 29.97 30.20 29.35 29.82 895,800 -0.40(-1.32%)
Apr 08, 2021 29.58 30.22 28.90 30.22 1,458,979 +0.71(+2.41%)
Apr 07, 2021 29.49 30.24 28.78 29.51 1,612,581 +0.22(+0.75%)
Apr 06, 2021 28.42 29.45 28.30 29.29 1,615,844 +1.02(+3.61%)
Apr 05, 2021 30.50 30.56 27.62 28.27 1,754,634 -1.75(-5.83%)
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.