$14.16 -0.65 (%) Arctic Cat Inc - NASDAQ

Feb. 5, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ACAT historical data

Date Open High Low Close Volume
2/5/201614.8114.8313.5814.16861,935
2/4/201613.7914.9613.7614.81782,517
2/3/201612.9413.9312.4813.80648,449
2/2/201611.9912.8111.6112.75802,467
2/1/201612.1112.8511.5912.49506,623
1/29/201610.6612.3110.3012.31872,651
1/28/20169.1811.458.9011.011,739,432
1/27/201611.3411.3410.2610.41648,604
1/26/201612.0012.1811.1311.26742,814
1/25/201612.2612.5812.0712.15144,036
1/22/201613.0513.2312.1812.33188,197
1/21/201612.0412.9311.9412.84642,936
1/20/201611.8912.1011.4611.97490,018
1/19/201613.0113.2411.9012.12219,354
1/15/201612.3612.7911.7712.76311,017
1/14/201611.9313.1411.7012.75378,060
1/13/201612.2912.7511.9011.91397,566
1/12/201612.5112.8712.0012.23381,631
1/11/201613.7213.9011.8512.42836,412
1/8/201615.0916.0014.2214.34228,042
1/7/201614.9815.4114.9014.97247,977
1/6/201615.8016.1115.1015.28215,175
1/5/201616.4916.7215.7115.87228,485
1/4/201616.2116.5515.8716.48258,446
12/31/201515.9016.4915.9016.38191,012
12/30/201516.1716.3715.9516.05244,944
12/29/201516.2916.4615.9016.16282,177
12/28/201516.5516.7516.0916.31190,323
12/24/201516.3116.9916.2616.71120,766
12/23/201516.7417.0715.9716.26244,486
12/22/201515.9317.6215.7716.80340,532
12/21/201515.7616.0615.5815.80229,892
12/18/201515.7016.0415.6615.67414,026
12/17/201516.2516.2515.4415.76543,139
12/16/201517.3617.6617.2017.28186,083
12/15/201517.3517.7216.7417.26268,160
12/14/201518.1418.5217.3617.39185,845
12/11/201519.1819.4018.2018.23193,311
12/10/201519.3920.0619.3919.58195,681
12/9/201520.3820.6519.1619.43159,616
12/8/201520.0520.6720.0020.29183,262
12/7/201520.3720.7619.8020.14128,922
12/4/201520.7821.0420.3420.50138,950
12/3/201521.9622.5220.9320.95130,458
12/2/201522.1222.3720.6621.89198,132
12/1/201522.4222.5322.0722.18160,143
11/30/201521.9722.4021.6222.26174,119
11/27/201521.5421.9021.4921.7856,664
11/25/201521.5021.7020.8421.60137,214
11/24/201521.1921.7420.9621.5571,569
11/23/201521.5922.1421.2921.39142,087
11/20/201521.2321.7021.0321.58169,845
11/19/201520.5021.1120.0821.05151,001
11/18/201519.7320.5419.3420.49134,035
11/17/201520.3220.5519.7519.77112,136
11/16/201519.6020.6719.4220.30179,432
11/13/201520.0820.1819.4919.63127,676
11/12/201520.2520.9919.9020.16157,912
11/11/201521.2721.6320.3220.35134,848
11/10/201521.5321.6320.9721.24159,710
11/9/201521.8022.3321.2521.59126,522
11/6/201521.3522.0621.2721.95104,760
11/5/201521.8321.8821.2121.5294,859
11/4/201522.0622.4421.7221.85197,489
11/3/201521.7822.1221.3221.99211,109
11/2/201520.5421.7920.3821.76236,997
10/30/201520.1121.3120.0320.54171,713
10/29/201519.9020.4119.8420.11265,563
10/28/201519.8220.8519.5019.95354,717
10/27/201520.4521.3919.5019.69260,846
10/26/201520.3121.6020.3020.60387,287
10/23/201516.7521.1916.7519.90770,442
10/22/201518.0419.1516.6016.641,185,726
10/21/201524.5424.6022.3322.36233,212
10/20/201524.9725.6024.5024.63125,820
10/19/201525.1725.3923.5825.26103,736
10/16/201524.5225.3124.3825.30115,740
10/15/201524.3524.6423.8924.39111,569
10/14/201524.6725.2224.3624.3784,286
10/13/201524.5025.1724.5024.5186,690
10/12/201524.2024.7224.0724.7095,193
10/9/201524.1324.5524.0224.09142,981
10/8/201523.7624.4523.7624.15206,074
10/7/201523.7924.1923.4323.80194,569
10/6/201524.1824.6623.6723.8996,947
10/5/201522.7124.2822.7124.28107,192
10/2/201521.6822.4921.3722.48194,378
10/1/201522.1722.2521.4321.89119,926
9/30/201522.6822.7222.1522.18124,357
9/29/201522.9723.1522.3022.52234,331
9/28/201523.8123.8722.8722.90137,981
9/25/201524.2524.2523.5823.96166,719
9/24/201523.3424.0723.3023.9298,966
9/23/201524.3224.4223.4223.54143,932
9/22/201524.1024.4023.9224.30104,287
9/21/201524.8725.1724.3224.50137,897
9/18/201524.7425.1124.6524.65214,901
9/17/201525.0625.7324.8825.12125,790
9/16/201524.5425.1924.5425.1277,091
9/15/201524.0224.4623.8824.43262,488
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center