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 (%)
Dec 30, 2022 18.89 19.39 18.38 19.33 1,691,486 +0.30(+1.58%)
Dec 29, 2022 18.86 19.44 18.44 19.03 2,671,463 +0.52(+2.81%)
Dec 28, 2022 18.95 19.04 17.98 18.51 2,885,077 -0.46(-2.42%)
Dec 27, 2022 20.41 20.52 18.81 18.97 3,831,268 -1.52(-7.42%)
Dec 23, 2022 21.46 21.50 20.45 20.49 1,522,043 -0.50(-2.38%)
Dec 22, 2022 21.38 21.53 20.22 20.99 2,373,798 -0.54(-2.51%)
Dec 21, 2022 20.72 21.63 19.91 21.53 2,637,326 +0.80(+3.86%)
Dec 20, 2022 20.09 21.24 19.45 20.73 3,483,476 +0.28(+1.37%)
Dec 19, 2022 21.89 21.99 20.16 20.45 3,110,389 -1.32(-6.06%)
Dec 16, 2022 21.54 22.44 21.20 21.77 5,266,208 -0.19(-0.87%)
Dec 15, 2022 23.35 24.24 21.64 21.96 5,027,902 -1.59(-6.75%)
Dec 14, 2022 21.93 23.84 21.82 23.55 6,044,426 +1.80(+8.28%)
Dec 13, 2022 21.41 21.97 20.95 21.75 2,813,504 +1.14(+5.53%)
Dec 12, 2022 20.40 21.25 20.07 20.61 2,161,345 +0.13(+0.63%)
Dec 09, 2022 20.99 22.05 20.44 20.48 2,342,640 -0.56(-2.66%)
Dec 08, 2022 20.55 21.18 20.17 21.04 2,722,872 +0.85(+4.21%)
Dec 07, 2022 20.53 21.00 20.00 20.19 1,962,334 -0.21(-1.03%)
Dec 06, 2022 21.95 22.12 20.18 20.40 3,699,061 -1.45(-6.64%)
Dec 05, 2022 22.18 22.71 21.64 21.85 3,589,085 -0.37(-1.67%)
Dec 02, 2022 20.05 22.99 19.28 22.22 6,248,022 +1.76(+8.60%)
Dec 01, 2022 20.83 21.48 19.88 20.46 5,045,469 -0.48(-2.29%)
Nov 30, 2022 20.89 21.37 20.26 20.94 4,187,126 -0.01(-0.05%)
Nov 29, 2022 21.94 22.07 20.86 20.95 3,663,421 -0.66(-3.05%)
Nov 28, 2022 22.81 23.10 21.32 21.61 4,707,571 -1.65(-7.09%)
Nov 25, 2022 22.84 23.50 22.80 23.26 1,981,436 +0.39(+1.71%)
Nov 23, 2022 21.60 23.03 21.48 22.87 4,918,924 +1.25(+5.78%)
Nov 22, 2022 21.00 21.70 20.39 21.62 4,209,291 +0.64(+3.05%)
Nov 21, 2022 20.01 21.15 19.75 20.98 3,654,537 +0.58(+2.84%)
Nov 18, 2022 20.84 21.06 19.95 20.40 4,735,657 +0.05(+0.25%)
Nov 17, 2022 19.93 20.47 19.32 20.35 3,085,860 -0.31(-1.50%)
Nov 16, 2022 20.61 21.88 20.35 20.66 3,639,551 -0.37(-1.76%)
Nov 15, 2022 20.73 22.30 20.44 21.03 7,150,359 +1.74(+9.02%)
Nov 14, 2022 20.52 20.74 18.92 19.29 4,065,550 -1.28(-6.22%)
Nov 11, 2022 20.47 21.54 20.08 20.57 5,355,075 +0.22(+1.08%)
Nov 10, 2022 19.95 21.01 18.60 20.35 8,692,109 +1.08(+5.60%)
Nov 09, 2022 20.50 20.62 18.36 19.27 13,415,336 +2.29(+13.49%)
Nov 08, 2022 16.49 17.60 16.45 16.98 4,864,241 +1.04(+6.52%)
Nov 07, 2022 16.94 17.17 15.67 15.94 3,319,052 -0.93(-5.51%)
Nov 04, 2022 17.78 17.90 16.10 16.87 3,187,208 -0.56(-3.21%)
Nov 03, 2022 16.85 17.86 16.69 17.43 2,724,337 +0.46(+2.71%)
Nov 02, 2022 18.23 16.84 16.97 2,768,007 -1.46(-7.92%)
Nov 01, 2022 18.50 18.85 18.03 18.43 2,415,485 +0.33(+1.82%)
Oct 31, 2022 17.49 18.28 17.23 18.10 2,283,750 +0.61(+3.49%)
Oct 28, 2022 17.01 17.55 16.68 17.49 2,855,275 +0.47(+2.76%)
Oct 27, 2022 16.65 17.51 16.37 17.02 2,797,476 +0.67(+4.10%)
Oct 26, 2022 16.31 17.20 16.21 16.35 2,464,575 +0.32(+2.00%)
Oct 25, 2022 15.13 16.23 15.13 16.03 2,128,877 +0.90(+5.95%)
Oct 24, 2022 15.16 15.39 14.64 15.13 2,784,516 -0.01(-0.07%)
Oct 21, 2022 14.66 15.27 13.86 15.14 4,881,708 +0.44(+2.99%)
Oct 20, 2022 14.61 14.91 14.17 14.70 1,804,614 +0.09(+0.62%)
Oct 19, 2022 15.08 15.14 14.29 14.61 3,066,529 -0.75(-4.88%)
Oct 18, 2022 15.27 15.77 14.86 15.36 4,076,412 +0.42(+2.81%)
Oct 17, 2022 15.50 16.07 14.33 14.94 5,528,353 -0.56(-3.61%)
Oct 14, 2022 16.50 16.79 15.47 15.50 1,851,762 -0.95(-5.78%)
Oct 13, 2022 15.31 16.59 15.20 16.45 3,467,468 +0.20(+1.23%)
Oct 12, 2022 17.07 17.07 15.74 16.25 1,935,113 -0.75(-4.41%)
Oct 11, 2022 16.69 17.32 16.23 17.00 2,118,820 +0.31(+1.86%)
Oct 10, 2022 16.66 16.76 16.08 16.69 1,602,013 +0.19(+1.15%)
Oct 07, 2022 16.30 16.62 16.00 16.50 1,704,936 -0.18(-1.08%)
Oct 06, 2022 17.54 18.06 16.53 16.68 2,218,502 -0.79(-4.52%)
Oct 05, 2022 17.93 18.14 17.18 17.47 1,742,820 -1.00(-5.41%)
Oct 04, 2022 18.57 18.79 18.06 18.47 2,565,644 +0.75(+4.23%)
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.