$0.81 +0.13 (%) Appliance Recycling Centers Of America Inc - NASDAQ

Feb. 12, 2016 | 03:54 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ARCI historical data

Date Open High Low Close Volume
2/12/20160.740.920.660.81105,143
2/11/20160.720.720.670.6833,325
2/10/20160.860.860.650.6822,963
2/9/20160.830.830.800.8125,200
2/8/20160.900.910.830.8811,301
2/5/20160.910.910.910.91201
2/4/20160.900.930.900.93429
2/3/20160.960.970.860.918,006
2/2/20160.850.940.820.9425,466
2/1/20160.870.870.840.844,608
1/29/20160.820.870.820.878,598
1/28/20160.840.840.810.831,076
1/27/20160.890.890.890.89674
1/26/20160.890.890.890.89437
1/25/20160.850.900.840.872,971
1/22/20160.860.860.840.84518
1/21/20160.830.860.830.862,728
1/20/20160.870.870.720.82992
1/19/20160.750.790.720.7827,666
1/15/20160.810.810.750.755,595
1/14/20160.810.850.810.8110,038
1/13/20160.920.920.900.903,908
1/12/20160.930.980.930.9853,218
1/11/20160.990.990.990.9976
1/8/20160.981.020.930.997,809
1/7/20160.970.980.930.9311,013
1/6/20161.031.030.970.97418
1/5/20161.021.020.980.98201
1/4/20161.031.050.971.036,111
12/31/20151.101.161.001.0535,375
12/30/20151.151.191.101.101,206
12/29/20151.171.211.101.219,360
12/28/20151.111.211.111.123,073
12/24/20151.121.191.091.1113,241
12/23/20151.161.181.151.151,766
12/22/20151.141.231.111.236,219
12/21/20151.101.261.101.2534,785
12/18/20151.101.151.101.109,374
12/17/20151.251.251.111.1211,788
12/16/20151.141.221.111.174,510
12/15/20151.101.211.101.156,860
12/14/20151.211.221.121.2123,886
12/11/20151.141.221.121.1210,466
12/10/20151.101.181.081.1313,557
12/9/20151.091.141.071.0919,019
12/8/20151.081.091.061.0714,538
12/7/20151.051.131.051.0722,138
12/4/20151.191.190.991.0941,921
12/3/20150.851.470.831.08376,895
12/2/20150.780.870.770.8131,944
12/1/20150.640.720.640.7281,233
11/30/20150.680.690.630.6416,691
11/27/20150.570.700.570.7080,823
11/25/20150.610.620.540.6245,453
11/24/20150.660.700.600.6163,583
11/23/20150.700.700.600.6146,160
11/20/20150.610.700.600.7025,865
11/19/20150.730.730.700.716,940
11/18/20150.740.750.740.742,717
11/17/20150.750.750.740.743,452
11/16/20150.750.750.740.7423,647
11/13/20150.750.750.740.7528,357
11/12/20150.790.790.730.73303
11/11/20150.760.790.750.75604
11/10/20150.800.800.780.789,642
11/9/20150.810.830.810.83560
11/6/20150.800.830.780.796,983
11/5/20150.830.830.800.819,163
11/4/20150.830.830.810.813,829
11/3/20150.780.830.780.80622
11/2/20150.800.800.730.7319,149
10/30/20150.820.820.750.758,846
10/29/20150.850.880.780.7881,925
10/28/20150.870.900.850.8554,491
10/27/20150.930.930.860.8723,350
10/26/20151.001.000.930.932,168
10/23/20150.990.990.980.989,215
10/22/20151.001.000.970.9912,202
10/21/20150.990.990.970.971,169
10/20/20151.031.031.031.03316
10/19/20151.021.031.021.03351
10/16/20150.981.030.981.031,625
10/15/20151.001.010.960.9821,545
10/14/20151.001.041.001.041,608
10/13/20151.041.041.011.013,113
10/12/20151.031.041.001.049,885
10/9/20151.031.051.011.012,700
10/8/20151.051.051.011.01824
10/7/20151.041.051.011.0111,744
10/6/20150.961.050.961.0023,379
10/5/20151.041.070.930.9536,310
10/2/20151.031.051.031.0444,581
10/1/20151.111.111.041.0410,210
9/30/20151.121.161.121.16400
9/29/20151.121.161.121.143,000
9/28/20151.111.171.111.1112,117
9/25/20151.141.161.101.1562,832
9/24/20151.091.151.091.157,458
9/23/20151.141.151.141.144,689
9/22/20151.131.181.111.112,187
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center