$1.33 -0.04 (%) Appliance Recycling Centers Of America Inc - NASDAQ

May. 3, 2016 | 03:55 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
5/3/20161.371.401.301.3311,956
5/2/20161.351.401.351.376,523
4/29/20161.351.381.311.353,619
4/28/20161.251.401.251.399,662
4/27/20161.421.451.231.2831,902
4/26/20161.441.451.401.4420,091
4/25/20161.271.451.271.4199,270
4/22/20161.261.271.231.2617,953
4/21/20161.181.261.111.2548,956
4/20/20161.151.191.101.1817,481
4/19/20161.161.161.101.13628
4/18/20161.111.181.051.106,610
4/15/20161.041.181.041.107,786
4/14/20161.161.161.031.0746,398
4/13/20161.121.221.081.1316,135
4/12/20161.151.151.101.1036,434
4/11/20161.151.211.101.1253,073
4/8/20161.061.171.061.159,024
4/7/20161.051.071.051.065,225
4/6/20161.001.051.001.0526,732
4/5/20160.980.980.970.972,247
4/4/20161.171.170.920.93105,509
4/1/20161.201.221.171.1712,185
3/31/20161.151.231.151.1893,853
3/30/20161.101.151.041.144,089
3/29/20161.091.091.091.09386
3/28/20161.091.091.031.097,179
3/24/20161.041.060.831.0634,286
3/23/20160.931.040.871.043,612
3/22/20161.001.001.001.000
3/21/20161.001.001.001.00406
3/18/20161.021.041.021.035,421
3/17/20161.011.051.011.025,606
3/16/20160.910.960.910.961,400
3/15/20161.021.021.021.021,105
3/14/20160.901.030.881.027,828
3/11/20160.990.990.900.902,300
3/10/20160.950.950.810.8227,001
3/9/20160.910.960.900.9630,588
3/8/20160.940.940.850.891,813
3/7/20160.900.910.860.867,646
3/4/20160.790.910.750.8927,334
3/3/20160.900.900.780.831,652
3/2/20160.790.790.790.79162
3/1/20160.790.790.790.791,168
2/29/20160.930.930.830.839,303
2/26/20160.860.860.860.860
2/25/20160.860.870.860.867,869
2/24/20160.800.800.800.801,253
2/23/20160.760.780.760.783,656
2/22/20160.870.870.870.872,188
2/19/20160.740.860.740.861,427
2/18/20160.890.910.890.892,697
2/17/20160.980.980.800.872,417
2/16/20160.810.830.740.825,477
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center