Array Technologies Inc (NQ: ARRY )

13.08 USD -0.39 (-2.90%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 14.12 14.45 14.03 14.25 1,496,000 +0.29(+2.08%)
Dec 28, 2018 14.50 14.65 13.89 13.96 2,289,800 -0.48(-3.32%)
Dec 27, 2018 14.14 14.45 13.80 14.44 2,163,628 +0.01(+0.07%)
Dec 26, 2018 13.42 14.49 13.37 14.43 2,381,835 +1.05(+7.85%)
Dec 24, 2018 13.37 13.68 13.06 13.38 1,095,100 -0.21(-1.55%)
Dec 21, 2018 14.29 14.42 13.54 13.59 5,679,900 -0.66(-4.63%)
Dec 20, 2018 14.58 14.71 13.48 14.25 3,880,028 -0.44(-3.00%)
Dec 19, 2018 15.17 15.53 14.45 14.69 3,285,997 -0.44(-2.91%)
Dec 18, 2018 15.67 15.75 14.94 15.13 3,381,108 -0.42(-2.70%)
Dec 17, 2018 15.83 16.43 15.48 15.55 3,118,787 -0.42(-2.63%)
Dec 14, 2018 15.71 16.34 15.50 15.97 2,435,200 +0.11(+0.69%)
Dec 13, 2018 16.17 16.34 15.37 15.86 3,115,650 -0.28(-1.73%)
Dec 12, 2018 15.87 16.32 15.76 16.14 2,136,734 +0.69(+4.47%)
Dec 11, 2018 15.62 15.95 15.26 15.45 1,215,810 +0.02(+0.13%)
Dec 10, 2018 15.23 15.49 14.82 15.43 1,742,058 +0.22(+1.45%)
Dec 07, 2018 15.85 15.96 15.20 15.21 1,670,000 -0.69(-4.34%)
Dec 06, 2018 15.26 16.03 15.13 15.90 2,134,559 +0.38(+2.45%)
Dec 04, 2018 16.67 16.78 15.46 15.52 2,727,100 -1.17(-7.01%)
Dec 03, 2018 16.00 16.75 16.00 16.69 3,201,578 +0.76(+4.77%)
Nov 30, 2018 15.55 15.95 15.38 15.93 1,931,800 +0.36(+2.31%)
Nov 29, 2018 16.17 16.34 15.55 15.57 2,156,732 -0.73(-4.48%)
Nov 28, 2018 15.75 16.31 15.51 16.30 1,942,967 +0.64(+4.09%)
Nov 27, 2018 15.84 15.95 15.51 15.66 1,454,498 -0.27(-1.69%)
Nov 26, 2018 15.88 16.17 15.49 15.93 1,507,016 +0.29(+1.85%)
Nov 23, 2018 15.45 16.07 15.44 15.64 761,000 +0.03(+0.19%)
Nov 21, 2018 15.61 15.61 15.61 0 +0.36(+2.36%)
Nov 20, 2018 14.89 15.57 14.60 15.25 2,479,554 +0.03(+0.20%)
Nov 19, 2018 16.21 16.25 14.99 15.22 2,757,686 -1.16(-7.08%)
Nov 16, 2018 15.54 16.68 15.42 16.38 2,835,000 +0.67(+4.26%)
Nov 15, 2018 14.45 15.93 14.35 15.71 2,962,959 +1.18(+8.12%)
Nov 14, 2018 14.92 15.18 14.45 14.53 2,176,931 -0.18(-1.22%)
Nov 13, 2018 15.28 15.44 14.62 14.71 2,357,772 -0.39(-2.58%)
Nov 12, 2018 16.67 16.67 15.10 15.10 2,622,851 -1.63(-9.74%)
Nov 09, 2018 17.22 17.36 16.36 16.73 2,233,700 -0.63(-3.63%)
Nov 08, 2018 17.09 17.47 17.00 17.36 2,905,784 +0.25(+1.46%)
Nov 07, 2018 16.82 17.31 16.79 17.11 3,573,771 +0.34(+2.03%)
Nov 06, 2018 16.65 17.20 16.41 16.77 2,898,832 +0.32(+1.95%)
Nov 05, 2018 16.53 16.60 16.09 16.45 2,981,403 -0.02(-0.12%)
Nov 02, 2018 16.93 17.29 16.34 16.47 2,923,700 -0.33(-1.96%)
Nov 01, 2018 16.33 17.04 16.30 16.80 4,428,152 +0.60(+3.70%)
Oct 31, 2018 15.29 16.55 15.02 16.20 6,553,320 +1.16(+7.71%)
Oct 30, 2018 15.00 15.99 14.54 15.04 5,923,136 +0.61(+4.23%)
Oct 29, 2018 14.82 15.28 14.12 14.43 2,210,642 -0.13(-0.89%)
Oct 26, 2018 14.25 14.78 14.12 14.56 2,503,600 +0.01(+0.07%)
Oct 25, 2018 13.78 14.83 13.66 14.55 2,685,719 +0.85(+6.20%)
Oct 24, 2018 14.90 15.00 13.67 13.70 3,195,422 -1.15(-7.74%)
Oct 23, 2018 14.49 15.08 14.24 14.85 2,164,937 -0.01(-0.07%)
Oct 22, 2018 15.22 15.30 14.38 14.86 2,188,168 -0.29(-1.91%)
Oct 19, 2018 15.49 15.66 15.01 15.15 2,326,200 -0.31(-2.01%)
Oct 18, 2018 15.04 15.96 14.83 15.46 4,941,323 +0.40(+2.66%)
Oct 17, 2018 15.22 15.26 14.63 15.06 2,594,952 -0.34(-2.21%)
Oct 16, 2018 13.93 15.48 13.79 15.40 4,525,920 +1.64(+11.92%)
Oct 15, 2018 13.67 13.97 13.44 13.76 2,098,964 +0.10(+0.73%)
Oct 12, 2018 13.28 13.98 13.17 13.66 2,491,600 +0.54(+4.12%)
Oct 11, 2018 12.82 13.31 12.56 13.12 2,560,177 +0.20(+1.55%)
Oct 10, 2018 13.37 13.55 12.89 12.92 2,489,405 -0.51(-3.80%)
Oct 09, 2018 13.56 13.84 13.30 13.43 1,774,680 -0.24(-1.76%)
Oct 08, 2018 13.94 14.19 13.25 13.67 1,653,097 -0.31(-2.22%)
Oct 05, 2018 15.10 15.12 13.48 13.98 4,906,800 -1.08(-7.17%)
Oct 04, 2018 15.50 15.76 15.00 15.06 2,070,624 -0.59(-3.77%)
Oct 03, 2018 14.78 15.68 14.70 15.65 2,088,792 +0.91(+6.17%)
Oct 02, 2018 15.32 15.59 14.67 14.74 2,748,012 -0.57(-3.72%)
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.