$1.12 +0.03 (%) Appliance Recycling Centers Of America Inc - NASDAQ

Dec. 9, 2016 | 03:59 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ARCI historical data

Date Open High Low Close Volume
12/9/20161.091.141.091.1214,270
12/8/20161.091.121.091.0921,991
12/7/20161.141.141.051.1014,771
12/6/20161.071.171.061.13112,530
12/5/20161.051.121.041.0613,752
12/2/20161.031.121.031.0434,354
12/1/20161.081.101.041.0949,146
11/30/20161.061.081.041.0665,369
11/29/20161.051.111.021.0270,268
11/28/20161.131.301.061.08438,553
11/25/20161.031.181.031.1073,984
11/23/20161.061.091.001.0024,087
11/22/20161.151.181.011.09332,331
11/21/20161.141.141.001.1037,592
11/18/20161.061.181.061.0993,674
11/17/20161.111.150.971.01121,793
11/16/20161.151.220.971.07131,004
11/15/20161.001.691.001.19507,990
11/14/20160.961.020.961.0055,628
11/11/20160.910.980.910.989,350
11/10/20160.900.980.880.9621,654
11/9/20160.900.900.800.8434,212
11/8/20160.950.950.930.956,226
11/7/20160.960.960.940.942,400
11/4/20160.960.960.960.96128
11/3/20160.930.940.930.94279
11/2/20160.950.950.900.946,662
11/1/20160.950.970.950.974,516
10/31/20160.970.970.950.951,081
10/28/20161.001.000.960.992,196
10/27/20160.881.000.880.9920,530
10/26/20160.920.980.920.931,370
10/25/20160.900.930.900.9219,210
10/24/20161.001.000.900.904,549
10/21/20160.900.990.890.993,464
10/20/20160.990.990.990.99128
10/19/20160.951.000.950.9912,327
10/18/20160.840.940.840.922,055
10/17/20160.850.850.850.85303
10/14/20160.900.900.820.8537,821
10/13/20160.950.950.920.931,533
10/12/20160.950.950.930.934,006
10/11/20160.940.940.940.94143
10/10/20160.980.990.940.994,892
10/7/20160.981.000.970.9951,707
10/6/20160.930.980.930.981,275
10/5/20160.940.950.920.95951
10/4/20160.980.980.920.9215,410
10/3/20161.001.000.960.9658,572
9/30/20160.961.000.950.982,884
9/29/20160.951.000.950.953,159
9/28/20160.980.980.950.952,125
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center