$0.97 0.00 (%) Appliance Recycling Centers Of America Inc - NASDAQ

Sep. 27, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ARCI historical data

Date Open High Low Close Volume
9/27/20160.950.980.950.971,313
9/26/20160.950.980.950.957,906
9/23/20161.001.000.980.98837
9/22/20160.990.990.960.961,621
9/21/20161.001.000.980.997,830
9/20/20160.981.000.951.003,813
9/19/20161.001.000.980.98785
9/16/20161.001.010.971.0010,946
9/15/20161.001.001.001.002,485
9/14/20161.001.031.001.03427
9/13/20161.031.030.981.0322,388
9/12/20161.041.040.991.0029,379
9/9/20161.031.041.021.0310,067
9/8/20161.091.091.021.0422,568
9/7/20161.121.121.091.0915,118
9/6/20161.111.121.061.0914,295
9/2/20161.081.091.071.073,872
9/1/20161.061.081.061.0613,282
8/31/20161.061.081.061.086,845
8/30/20161.041.061.031.0626,601
8/29/20161.061.061.021.0513,509
8/26/20161.021.061.011.0522,009
8/25/20161.011.061.011.055,198
8/24/20161.051.051.001.037,477
8/23/20161.021.061.011.0128,811
8/22/20161.041.081.021.0221,902
8/19/20161.151.151.041.0454,738
8/18/20161.131.151.041.04132,230
8/17/20161.101.130.881.12419,093
8/16/20161.451.461.451.46409
8/15/20161.431.431.361.3831,441
8/12/20161.381.471.381.475,745
8/11/20161.461.461.401.418,057
8/10/20161.461.461.391.4334,163
8/9/20161.491.551.421.47128,017
8/8/20161.511.651.451.4894,405
8/5/20161.431.601.331.53172,099
8/4/20161.531.541.421.4210,825
8/3/20161.461.531.431.5031,129
8/2/20161.431.431.431.431,446
8/1/20161.411.451.411.432,585
7/29/20161.411.441.411.414,673
7/28/20161.441.551.391.3913,243
7/27/20161.341.511.331.5111,310
7/26/20161.341.341.311.342,134
7/25/20161.401.401.291.381,555
7/22/20161.291.371.291.356,610
7/21/20161.351.391.281.313,297
7/20/20161.341.401.281.3350,867
7/19/20161.401.401.341.401,984
7/18/20161.311.371.291.2913,989
7/15/20161.381.491.291.298,584
7/14/20161.441.571.281.3828,605
7/13/20161.231.751.231.44253,198
7/12/20161.171.261.171.2217,996
7/11/20161.271.291.141.1516,281
7/8/20161.251.281.221.2725,593
7/7/20161.201.201.191.2022,950
7/6/20161.181.231.171.2028,724
7/5/20161.221.221.181.1810,957
7/1/20161.211.231.211.216,235
6/30/20161.231.231.161.16694
6/29/20161.211.211.161.161,100
6/28/20161.161.221.161.161,222
6/27/20161.201.231.201.234,405
6/24/20161.281.281.221.23923
6/23/20161.301.301.301.30133
6/22/20161.241.241.221.223,952
6/21/20161.231.231.221.223,191
6/20/20161.241.321.221.2310,040
6/17/20161.241.241.241.24267
6/16/20161.261.261.261.264,514
6/15/20161.341.351.221.2210,401
6/14/20161.301.301.301.301
6/13/20161.261.301.261.302,221
6/10/20161.301.301.301.300
6/9/20161.301.341.271.3014,733
6/8/20161.301.391.201.30115,439
6/7/20161.271.271.271.276
6/6/20161.241.271.211.271,600
6/3/20161.241.241.241.240
6/2/20161.291.311.221.242,905
6/1/20161.381.381.231.239,431
5/31/20161.271.481.271.301,930
5/27/20161.281.291.211.264,883
5/26/20161.251.271.251.279,019
5/25/20161.241.271.241.2526,340
5/24/20161.231.261.201.256,965
5/23/20161.181.251.181.235,427
5/20/20161.281.281.161.1621,786
5/19/20161.221.291.211.226,568
5/18/20161.221.321.211.2117,131
5/17/20161.241.281.221.2250,078
5/16/20161.241.321.241.282,396
5/13/20161.321.361.241.245,784
5/12/20161.361.361.201.319,251
5/11/20161.361.381.321.367,948
5/10/20161.311.351.311.3333,763
5/9/20161.441.571.251.2937,133
5/6/20161.411.511.411.459,014
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center