$40.40 -1.88 (%) ARM Hldgs Shs Sponsored American Deposit Receipt Repr 3 Shs - NASDAQ

Feb. 8, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ARMH historical data

Date Open High Low Close Volume
2/8/201640.1240.4639.4840.403,831,669
2/5/201643.3643.3942.0842.283,006,301
2/4/201643.2644.2243.0144.152,392,225
2/3/201644.5344.6142.6843.243,686,341
2/2/201642.6442.7242.0442.092,287,853
2/1/201643.1243.8542.9143.631,864,226
1/29/201641.3243.1441.3043.082,636,976
1/28/201641.9141.9840.3240.742,529,263
1/27/201642.9443.1841.3841.752,612,190
1/26/201643.1743.7843.0643.451,338,235
1/25/201643.2143.4142.8242.891,980,300
1/22/201642.5443.2642.4242.931,756,792
1/21/201640.5641.6640.2541.131,155,071
1/20/201640.0941.1039.7440.741,595,402
1/19/201641.1741.3640.3040.731,982,143
1/15/201640.1040.4539.1439.642,399,337
1/14/201641.7042.3541.1142.231,676,971
1/13/201642.8243.0341.3741.421,691,171
1/12/201642.2542.8642.0142.711,818,149
1/11/201641.7142.0641.3841.951,939,818
1/8/201642.0942.2241.0241.081,759,486
1/7/201641.8842.5041.4441.601,709,036
1/6/201642.5142.8742.1942.431,498,648
1/5/201644.3744.5943.3743.661,486,797
1/4/201644.6144.6344.0044.411,790,148
12/31/201546.1446.1645.2345.242,518,503
12/30/201546.6646.7346.2046.26799,496
12/29/201546.1446.7446.1346.53513,613
12/28/201546.0146.1745.6046.17794,972
12/24/201546.1346.4746.1346.15639,009
12/23/201546.6146.6846.2046.351,224,134
12/22/201545.9746.0945.6045.92695,737
12/21/201546.3746.4145.5545.96818,872
12/18/201545.2945.8845.2445.361,348,199
12/17/201546.6546.9946.1146.141,464,618
12/16/201546.6746.8945.6546.722,632,462
12/15/201547.2147.8247.1547.571,492,074
12/14/201547.8748.0947.0547.781,299,612
12/11/201549.3049.3248.1948.311,320,453
12/10/201549.7949.9949.1949.271,136,054
12/9/201549.9750.3249.0949.361,099,958
12/8/201549.1549.6949.0049.601,405,370
12/7/201550.1050.1949.2949.502,049,807
12/4/201550.1750.9650.1250.771,357,392
12/3/201550.7550.9250.1250.491,753,135
12/2/201551.0751.1250.0450.251,794,588
12/1/201550.9151.2350.6950.961,201,189
11/30/201550.4251.0250.3350.701,352,025
11/27/201550.1050.4549.8350.32575,335
11/25/201549.7350.0349.5349.82746,157
11/24/201548.6249.6148.6249.461,186,836
11/23/201549.1049.5348.6348.851,274,193
11/20/201549.4549.8649.3649.591,129,825
11/19/201549.5749.9149.3449.621,612,116
11/18/201548.3949.0148.1348.98937,420
11/17/201548.1348.3047.8347.861,016,011
11/16/201547.2847.7147.2347.661,273,277
11/13/201547.3147.4346.8846.951,100,814
11/12/201547.7348.0547.5847.58915,773
11/11/201547.8548.3347.6847.98658,650
11/10/201546.8547.8346.6347.581,633,988
11/9/201548.2348.4747.7248.421,164,861
11/6/201547.5748.2647.4648.251,039,791
11/5/201548.5648.8047.6447.871,046,200
11/4/201548.2248.6848.0948.37892,738
11/3/201547.5348.3447.4348.121,133,338
11/2/201547.4748.1147.4447.90783,812
10/30/201547.3547.6547.2547.43984,927
10/29/201547.6247.6447.0847.351,570,028
10/28/201548.1248.7547.7148.461,850,051
10/27/201547.8748.1647.4647.532,267,533
10/26/201548.6448.7648.0648.341,887,737
10/23/201549.5149.8648.8749.162,256,218
10/22/201547.6348.6247.3648.193,175,126
10/21/201548.1348.2446.6346.834,669,432
10/20/201545.0545.1444.4344.771,192,820
10/19/201545.1045.4644.7945.17891,279
10/16/201544.9945.2444.7845.202,251,882
10/15/201545.4245.7344.9845.352,428,004
10/14/201543.3544.5443.1444.252,206,505
10/13/201543.1243.4442.9543.011,333,414
10/12/201544.2244.2543.7443.781,983,918
10/9/201543.8344.1643.6643.991,325,352
10/8/201543.6744.3343.2844.212,459,340
10/7/201543.6843.8343.0043.531,746,941
10/6/201543.1843.4442.5843.344,134,655
10/5/201543.4043.9443.0343.104,852,329
10/2/201542.4343.2942.1443.282,988,557
10/1/201543.0043.0242.1742.821,870,725
9/30/201543.1143.3342.6243.256,552,607
9/29/201541.1242.1441.0742.062,916,819
9/28/201543.8843.8842.1542.192,950,604
9/25/201544.6644.8343.8744.241,745,864
9/24/201542.8543.2842.1543.061,150,040
9/23/201542.9143.0942.5442.74802,525
9/22/201543.3743.4542.7243.031,307,752
9/21/201544.4944.6043.9744.221,245,943
9/18/201544.7245.2244.2344.481,903,345
9/17/201544.6845.4544.5344.621,164,318
9/16/201545.4745.5144.8545.292,170,528
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center