$14.73 0.00 (%) Arctic Cat Inc - NASDAQ

Aug. 29, 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
8/29/201614.9815.1814.6914.73103,587
8/26/201614.9115.2714.6714.8583,135
8/25/201614.7714.9014.5814.8995,796
8/24/201614.8515.0814.6214.86120,573
8/23/201615.2515.4014.8614.87100,672
8/22/201614.7215.1514.5915.08101,855
8/19/201615.1215.2014.6614.81122,417
8/18/201615.1615.4114.9315.1761,180
8/17/201615.4915.4914.9615.1596,064
8/16/201615.7016.1715.4015.4975,619
8/15/201615.3215.8815.3215.78141,405
8/12/201615.0915.4615.0815.3786,688
8/11/201615.0415.3114.7315.17105,682
8/10/201615.3715.4614.7114.86119,372
8/9/201615.5315.6115.1815.3177,880
8/8/201615.7716.2715.4815.5285,407
8/5/201615.5915.9015.5715.6178,767
8/4/201614.9115.7214.3415.50151,831
8/3/201614.4814.9814.3614.95137,010
8/2/201614.6414.7614.3314.50178,013
8/1/201615.7015.7414.4614.54400,027
7/29/201616.1316.5015.0015.61559,967
7/28/201618.1418.5317.9118.27229,545
7/27/201618.0918.9717.9718.17120,052
7/26/201618.2018.3117.9918.06165,857
7/25/201618.0018.2417.9518.1280,241
7/22/201617.7818.1817.6118.02134,552
7/21/201617.6618.1017.5517.85133,446
7/20/201617.0317.7517.0317.63145,209
7/19/201617.5417.8117.0017.04136,905
7/18/201617.7817.8917.2517.59107,964
7/15/201617.3917.7917.0817.71140,515
7/14/201618.0018.0317.1417.28150,506
7/13/201617.9317.9317.2317.71193,069
7/12/201617.8318.2117.7017.79178,512
7/11/201617.5817.9717.2017.76114,967
7/8/201617.0617.6616.7917.42166,023
7/7/201617.0417.3716.4816.80151,440
7/6/201616.7217.1316.5216.95188,206
7/5/201617.5417.9416.3716.94146,505
7/1/201617.0718.0117.0317.72183,824
6/30/201616.3217.0116.0217.00146,087
6/29/201615.8316.4415.5816.32135,860
6/28/201615.5916.2115.4215.53236,759
6/27/201615.7516.4614.5815.34343,597
6/24/201615.8116.6215.5616.03291,312
6/23/201616.8917.2816.5616.88168,366
6/22/201616.7017.1416.4116.58145,387
6/21/201617.1917.1916.4216.59123,140
6/20/201617.0717.5716.8517.14115,545
6/17/201616.9017.1516.5116.69179,712
6/16/201617.0617.7015.8016.84376,842
6/15/201616.0518.3916.0517.52554,100
6/14/201615.7216.0915.3615.5885,879
6/13/201615.7916.2915.7515.85111,841
6/10/201616.4716.5015.7015.84158,906
6/9/201616.8317.3116.6116.80117,280
6/8/201617.2817.4416.8816.99103,609
6/7/201616.8617.4916.4817.20172,654
6/6/201616.2716.9315.8916.83272,665
6/3/201616.6516.6516.1416.30131,232
6/2/201616.4116.7116.1816.64153,048
6/1/201615.7316.6715.7316.50192,031
5/31/201615.9916.1315.4415.78306,046
5/27/201614.9215.9414.9215.86134,215
5/26/201615.0915.2814.6814.95172,538
5/25/201614.9315.2414.8115.03148,918
5/24/201614.3314.9714.2614.85183,370
5/23/201614.3014.6914.2414.2997,226
5/20/201613.8514.3513.7414.24130,960
5/19/201613.7413.9313.4813.72128,968
5/18/201613.6214.0413.4213.79244,459
5/17/201614.2614.5513.6113.72292,476
5/16/201613.6614.4613.4414.28256,889
5/13/201613.4113.9512.9113.56289,612
5/12/201613.0014.5213.0013.53406,346
5/11/201614.7014.8714.1914.67187,640
5/10/201614.5314.9914.3614.76161,351
5/9/201614.5414.9514.2514.54193,644
5/6/201614.7515.1114.3014.47167,162
5/5/201615.4015.6714.8114.85153,031
5/4/201615.7215.9915.1915.21144,380
5/3/201616.7017.2815.8615.88139,710
5/2/201616.6217.2116.5716.92130,534
4/29/201616.8417.1716.3316.63130,666
4/28/201617.2617.4816.7016.74144,711
4/27/201616.9017.5016.8817.42136,779
4/26/201616.5717.0116.4916.97220,669
4/25/201616.3816.8716.3516.50120,349
4/22/201616.0116.8316.0116.47252,687
4/21/201616.0816.5615.6615.97203,932
4/20/201615.9616.4515.7016.26103,931
4/19/201616.8416.9715.7816.00135,267
4/18/201616.1616.8315.6616.68116,305
4/15/201616.1816.7616.0016.2374,144
4/14/201616.4716.6615.9016.27119,402
4/13/201615.7216.4715.5516.34175,586
4/12/201615.2915.8115.2915.53111,028
4/11/201615.2315.9515.0615.26120,213
4/8/201615.0215.5814.8015.10127,040
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center