Array Technologies Inc (NQ: ARRY )

17.70 USD +0.05 (+0.28%)
Official Closing Price Updated: 4:05 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 01, 2021 17.84 18.44 17.45 17.71 10,521,752 -0.30(-1.69%)
Nov 30, 2021 20.30 21.29 17.70 18.01 12,431,851 -4.84(-21.16%)
Nov 29, 2021 23.20 23.28 22.10 22.85 1,075,255 +0.13(+0.57%)
Nov 26, 2021 22.87 23.29 22.14 22.72 732,403 -0.96(-4.05%)
Nov 24, 2021 22.99 23.72 22.27 23.68 1,066,375 +0.73(+3.18%)
Nov 23, 2021 23.66 24.45 22.83 22.95 1,789,410 -1.27(-5.24%)
Nov 22, 2021 25.04 25.91 23.93 24.22 1,355,008 -0.51(-2.06%)
Nov 19, 2021 24.58 25.28 24.47 24.73 1,242,692 +0.33(+1.35%)
Nov 18, 2021 26.36 24.61 24.23 24.40 1,784,088 -1.96(-7.44%)
Nov 17, 2021 26.63 27.14 26.02 26.36 1,232,960 -0.29(-1.09%)
Nov 16, 2021 27.16 27.20 25.83 26.65 1,717,223 -0.44(-1.62%)
Nov 15, 2021 25.90 27.67 25.84 27.09 3,492,659 +0.54(+2.03%)
Nov 12, 2021 22.82 27.46 22.56 26.55 8,557,131 +4.44(+20.08%)
Nov 11, 2021 21.34 22.66 21.21 22.11 2,999,188 +1.61(+7.85%)
Nov 10, 2021 20.67 20.50 2,484,133 -1.07(-4.96%)
Nov 09, 2021 22.08 22.08 20.74 21.57 1,539,604 -0.30(-1.37%)
Nov 08, 2021 22.71 22.81 21.79 21.87 1,684,706 -0.59(-2.63%)
Nov 05, 2021 22.91 23.20 22.28 22.46 1,635,818 -0.34(-1.49%)
Nov 04, 2021 22.92 23.15 22.54 22.80 1,149,228 -0.13(-0.57%)
Nov 03, 2021 21.67 22.96 21.52 22.93 1,539,407 +0.83(+3.76%)
Nov 02, 2021 22.38 22.48 21.37 22.10 2,013,810 -0.65(-2.86%)
Nov 01, 2021 21.49 22.80 21.38 22.75 3,154,917 +1.40(+6.56%)
Oct 29, 2021 18.81 21.40 21.35 4,085,818 +2.48(+13.14%)
Oct 28, 2021 18.36 18.87 3,324,750 +0.57(+3.11%)
Oct 27, 2021 18.40 19.24 17.86 18.30 4,040,740 +0.46(+2.58%)
Oct 26, 2021 18.37 17.77 17.84 1,794,219 -0.36(-1.98%)
Oct 25, 2021 18.02 18.29 17.70 18.20 2,367,727 +0.28(+1.56%)
Oct 22, 2021 19.00 17.66 17.92 2,808,814 -1.13(-5.93%)
Oct 21, 2021 18.61 19.25 18.61 19.05 2,251,509 +0.39(+2.09%)
Oct 20, 2021 18.92 19.48 18.35 18.66 5,508,480 -1.75(-8.57%)
Oct 19, 2021 19.59 21.00 19.41 20.41 3,645,983 +1.00(+5.15%)
Oct 18, 2021 18.56 19.55 18.41 19.41 1,814,217 +0.54(+2.86%)
Oct 15, 2021 20.24 20.24 18.85 18.87 8,671,412 -1.13(-5.65%)
Oct 14, 2021 20.14 20.29 19.00 20.00 2,142,719 +0.05(+0.25%)
Oct 13, 2021 19.97 20.11 19.23 19.95 2,040,389 +0.04(+0.20%)
Oct 12, 2021 19.30 19.96 19.26 19.91 2,424,776 +0.74(+3.86%)
Oct 11, 2021 18.68 19.91 18.68 19.17 3,789,449 +0.78(+4.24%)
Oct 08, 2021 18.17 19.00 18.17 18.39 2,611,360 +0.23(+1.27%)
Oct 07, 2021 17.33 19.00 17.21 18.16 2,368,221 +1.11(+6.51%)
Oct 06, 2021 16.67 17.17 16.41 17.05 1,176,967 +0.17(+1.01%)
Oct 05, 2021 16.80 17.10 16.65 16.88 1,310,394 +0.09(+0.54%)
Oct 04, 2021 17.97 17.97 16.56 16.79 2,638,386 -1.31(-7.24%)
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.