$23.12 0.00 (%) Arris International Limited - NASDAQ

Feb. 10, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ARRS historical data

Date Open High Low Close Volume
2/10/201623.2423.8823.0623.121,315,842
2/9/201622.6523.4422.6023.102,055,513
2/8/201623.2223.3322.5422.991,931,057
2/5/201624.3324.3823.5223.571,471,920
2/4/201623.6224.6923.5024.382,243,878
2/3/201624.5724.9323.4523.733,629,259
2/2/201625.3025.5524.2724.501,953,658
2/1/201625.5325.8225.1125.602,294,799
1/29/201625.1025.4725.0025.472,466,585
1/28/201626.1826.3124.5824.953,742,004
1/27/201627.4227.8526.0026.143,093,546
1/26/201626.9527.6126.6527.423,891,169
1/25/201626.7927.5026.5626.773,467,981
1/22/201626.4826.9325.8026.841,488,467
1/21/201626.4826.7925.7425.981,845,963
1/20/201625.5826.9924.7726.472,645,382
1/19/201626.5726.6625.5526.042,162,764
1/15/201627.2227.3425.8026.422,410,749
1/14/201626.9328.2626.7928.013,926,320
1/13/201627.2327.4026.2826.733,201,637
1/12/201627.4327.7226.2727.123,557,843
1/11/201627.3327.3426.3226.793,684,891
1/8/201628.5028.5027.0327.325,251,592
1/7/201628.6729.0027.3128.217,281,105
1/6/201630.2531.1328.9829.114,638,946
1/5/201630.7131.2530.2230.526,656,549
1/4/201630.0830.7229.8230.4010,180,513
12/31/201530.7930.9930.4630.571,636,041
12/30/201530.7831.0030.5530.831,486,129
12/29/201530.0430.8030.0430.712,017,996
12/28/201529.7330.0829.5929.941,544,107
12/24/201529.4429.9029.3929.78583,040
12/23/201529.2929.5429.0929.417,464,352
12/22/201529.6029.8229.1829.613,608,905
12/21/201529.3729.6629.1429.631,959,950
12/18/201529.7729.7729.2429.282,143,545
12/17/201530.2130.4029.6629.862,690,249
12/16/201530.4830.6029.8730.201,354,437
12/15/201530.6930.7730.3630.381,065,913
12/14/201530.6430.9330.0230.521,652,991
12/11/201531.1731.2430.6330.651,022,519
12/10/201531.5031.7831.2531.51947,173
12/9/201531.6331.7631.0631.511,598,349
12/8/201531.6432.0031.4531.801,461,746
12/7/201532.5532.6331.8532.012,014,776
12/4/201532.1532.9331.9032.672,648,658
12/3/201532.2732.4031.6631.992,821,500
12/2/201532.3032.8832.0632.273,714,420
12/1/201530.6131.3430.5031.112,314,833
11/30/201530.5230.6630.1730.57989,320
11/27/201530.5030.6430.3830.46538,800
11/25/201530.5431.0030.3330.521,046,748
11/24/201530.6130.7630.1630.482,083,344
11/23/201530.5231.0130.0530.502,516,694
11/20/201529.9030.4629.6230.392,226,774
11/19/201528.9629.8427.4629.722,695,377
11/18/201528.7229.0928.3529.07781,024
11/17/201528.5428.7528.3128.44805,986
11/16/201527.9028.4027.6128.37740,789
11/13/201527.8428.1527.5927.841,142,077
11/12/201528.6328.9927.7927.811,477,447
11/11/201528.9029.1228.5628.81999,201
11/10/201528.5228.8628.2628.721,377,666
11/9/201528.8828.9128.0028.481,332,395
11/6/201528.4429.0028.1628.801,179,924
11/5/201528.4728.7028.2328.361,206,607
11/4/201527.9928.3827.8528.291,527,450
11/3/201528.4928.5927.9928.011,699,317
11/2/201528.3528.8827.5428.592,804,578
10/30/201528.0528.3427.1528.262,435,972
10/29/201526.8828.7626.5228.087,095,427
10/28/201528.9029.7728.7929.741,454,866
10/27/201529.0629.3928.6928.811,376,884
10/26/201529.5129.5428.8529.10800,518
10/23/201529.2829.7028.9129.601,208,061
10/22/201528.5729.1728.4029.031,492,166
10/21/201528.9429.1828.1928.26964,551
10/20/201528.7629.0028.5328.86813,227
10/19/201529.1629.4328.6528.73897,709
10/16/201528.6328.9928.5428.97866,124
10/15/201528.2528.6028.0828.56965,874
10/14/201528.0728.4928.0128.19728,324
10/13/201528.4328.4828.0128.09617,230
10/12/201528.4929.0028.3328.49696,875
10/9/201527.9028.4427.7928.38938,952
10/8/201527.5027.8827.4327.821,018,210
10/7/201527.5927.9527.2327.631,260,223
10/6/201527.4327.8327.3827.501,409,936
10/5/201526.8127.4926.8127.401,178,841
10/2/201525.8226.6525.8026.591,135,468
10/1/201526.0526.2525.8226.031,988,298
9/30/201525.8326.1225.5925.971,230,582
9/29/201525.9326.0125.5725.79883,862
9/28/201526.2126.5225.7925.91947,182
9/25/201526.3626.8626.1826.42859,128
9/24/201525.9626.2725.7026.181,103,188
9/23/201526.5726.5726.0926.22858,845
9/22/201526.4426.7026.2126.461,162,344
9/21/201527.1527.4726.7826.871,325,197
9/18/201527.1827.6526.8226.992,015,320
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center