$40.65 +0.33 (%) ARM Hldgs Shs Sponsored American Deposit Receipt Repr 3 Shs - NASDAQ

May. 5, 2016 | 04:00 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

ARMH historical data

Date Open High Low Close Volume
5/4/201640.6940.7540.1440.321,318,455
5/3/201641.3341.3740.5640.861,905,673
5/2/201641.2641.3940.8641.131,078,174
4/29/201641.8841.9240.9241.192,870,757
4/28/201641.6642.2441.2241.311,528,916
4/27/201641.3442.0041.1641.902,743,534
4/26/201640.1940.7740.1640.741,643,828
4/25/201640.3340.5139.8240.031,806,525
4/22/201640.0540.4839.9340.251,400,650
4/21/201640.5840.5939.8240.081,503,068
4/20/201641.8542.1840.4540.983,223,896
4/19/201641.4542.3241.2842.164,207,424
4/18/201640.8441.1340.7040.842,879,707
4/15/201642.0142.2541.8541.951,656,902
4/14/201643.3143.3442.5442.612,035,812
4/13/201644.0844.3243.8444.221,394,752
4/12/201643.8343.9343.2543.691,201,166
4/11/201644.0544.4843.7543.77811,432
4/8/201644.1644.3043.8644.06837,074
4/7/201643.9944.2543.6043.751,058,571
4/6/201643.2044.0442.9943.98988,360
4/5/201643.4643.6443.1643.28775,780
4/4/201644.3044.3043.8143.88935,780
4/1/201643.3843.9943.2943.95997,403
3/31/201643.7643.9743.6643.691,096,521
3/30/201644.1344.3143.8944.10914,071
3/29/201642.8243.8742.6943.72936,936
3/28/201642.7742.8642.3542.66770,266
3/24/201642.3942.7142.2042.691,132,512
3/23/201643.1543.2142.6742.67845,392
3/22/201643.0043.4543.0043.25944,321
3/21/201643.4943.7043.4343.54693,812
3/18/201643.9444.0043.5443.673,317,021
3/17/201643.4943.9343.3443.672,422,827
3/16/201642.0643.2941.9743.212,408,618
3/15/201642.0142.0741.6542.041,491,406
3/14/201642.7442.7642.1542.341,348,911
3/11/201642.4442.7042.2542.662,467,038
3/10/201641.9542.2541.0941.763,504,856
3/9/201641.9042.0041.6241.911,746,886
3/8/201641.9442.0041.5541.612,306,005
3/7/201642.7043.0042.0042.233,762,441
3/4/201643.2743.3642.8142.901,606,791
3/3/201643.0343.6042.9943.421,441,449
3/2/201642.8042.9742.6142.821,234,983
3/1/201642.1342.6541.9542.621,873,188
2/29/201640.9941.5940.9640.97982,317
2/26/201640.7740.9140.5340.671,389,125
2/25/201639.7540.2539.4240.172,025,405
2/24/201639.2739.8839.0939.772,276,908
2/23/201640.1840.5239.4039.961,724,459
2/22/201639.8440.3439.8340.151,900,556
2/19/201639.9840.2739.6839.892,182,236
2/18/201640.4840.5339.7239.751,911,355
2/17/201639.5040.0039.4539.873,585,415
2/16/201638.6738.8038.1338.512,034,793
2/12/201638.2638.4537.5638.451,763,114
2/11/201637.0037.9736.6837.624,207,621
2/10/201639.4139.5137.6537.745,340,980
2/9/201640.1142.1040.1041.394,171,022
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center