New Zealand markets open in 8 hours 48 minutes

Arbe Robotics Ltd. (ARBE)

NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
1.6500-0.0200 (-1.20%)
At close: 04:00PM EDT
1.6500 0.00 (0.00%)
After hours: 07:01PM EDT
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 20241.70001.74001.65001.65001.650063,100
09 May 20241.68001.69001.66001.67001.670056,600
08 May 20241.68001.73501.65001.67001.670044,200
07 May 20241.78001.78001.65001.66001.660061,600
06 May 20241.85001.85001.75001.77001.770032,500
03 May 20241.84001.85001.75501.76601.766040,200
02 May 20241.81001.84001.77001.81801.818096,300
01 May 20241.77001.83001.77001.79001.790046,200
30 Apr 20241.82001.85001.78001.79001.790048,100
29 Apr 20241.81001.86001.78001.81001.810041,600
26 Apr 20241.82001.86001.82001.84001.840028,200
25 Apr 20241.83001.87001.80001.83001.830017,400
24 Apr 20241.84001.87001.80001.85001.850028,200
23 Apr 20241.80001.86001.78401.82001.820077,900
22 Apr 20241.82001.92001.82001.83001.830074,500
19 Apr 20241.91001.91001.82001.84001.840036,200
18 Apr 20241.90001.90001.86001.90001.900022,400
17 Apr 20241.87001.91001.86001.86001.860026,600
16 Apr 20241.88001.96501.86001.89001.890056,700
15 Apr 20241.96002.00001.87001.89001.890045,100
12 Apr 20241.93001.97501.92001.92001.920025,700
11 Apr 20241.95002.09001.91001.94001.940072,300
10 Apr 20242.01002.07001.98002.00002.000013,700
09 Apr 20242.02002.08001.98002.00002.000030,600
08 Apr 20241.98002.13001.97602.00002.0000110,300
05 Apr 20242.03002.06001.99002.00002.000024,800
04 Apr 20242.00002.10001.98002.03002.030049,000
03 Apr 20241.99002.02801.92001.97001.970062,900
02 Apr 20242.05002.05001.92002.00002.000083,600
01 Apr 20242.09002.14002.05002.07002.070083,000
28 Mar 20242.20002.30002.06002.09002.0900141,100
27 Mar 20242.13002.26002.11002.20002.200080,900
26 Mar 20242.11002.19002.06002.18502.1850103,700
25 Mar 20242.20002.26002.11002.14002.1400129,700
22 Mar 20242.43002.57002.03002.03002.0300251,500
21 Mar 20242.00002.55001.94002.50002.5000716,700
20 Mar 20241.76002.06001.76001.93001.9300301,800
19 Mar 20241.83002.40001.82001.83001.83003,891,000
18 Mar 20241.83001.86001.80001.84001.840047,200
15 Mar 20241.77001.85001.77001.84001.840067,300
14 Mar 20241.74001.80001.72001.74001.740076,500
13 Mar 20241.72001.78001.72001.76001.760064,200
12 Mar 20241.76001.76001.70001.71001.710033,900
11 Mar 20241.67001.77001.67001.74001.740069,400
08 Mar 20241.65001.72001.59001.65001.6500138,700
07 Mar 20241.79001.80001.39501.56001.5600383,900
06 Mar 20241.93001.98001.86001.94001.940079,100
05 Mar 20241.88001.91901.84001.85101.851039,200
04 Mar 20241.96002.01001.86001.86201.862066,800
01 Mar 20241.95001.99001.85501.91001.910077,500
29 Feb 20242.24002.29001.95001.95001.950061,800
28 Feb 20242.02002.37001.95002.16502.1650272,200
27 Feb 20241.84002.02001.81002.02002.0200102,500
26 Feb 20241.71001.89301.70001.78001.7800105,900
23 Feb 20241.73001.75001.71001.72001.720056,700
22 Feb 20241.79001.79001.72001.75001.750091,900
21 Feb 20241.81001.81001.74001.79001.790051,900
20 Feb 20241.88001.88001.80001.81001.810031,700
16 Feb 20241.89001.90001.80001.88001.880057,400
15 Feb 20241.86001.90001.84001.90001.900017,100
14 Feb 20241.80001.87001.78001.87001.870067,200
13 Feb 20241.80001.84001.79001.80001.800037,800
12 Feb 20241.82001.92601.82001.83001.830048,700
09 Feb 20241.83001.84001.78001.84001.840035,300
08 Feb 20241.82001.83001.80001.83001.830058,400
07 Feb 20241.84001.85001.82001.82001.820016,000
06 Feb 20241.83001.88001.82001.85001.850031,900
05 Feb 20241.84001.86001.83001.83901.839024,700
02 Feb 20241.89001.89801.83001.83901.839038,700
01 Feb 20241.91001.96001.89001.92001.920028,400
31 Jan 20241.89001.94001.89001.94001.940030,000
30 Jan 20241.90001.97001.88001.89001.890024,800
29 Jan 20241.82001.97801.82001.90001.900037,500
26 Jan 20241.85001.90001.85001.87001.870021,100
25 Jan 20241.88001.91001.85001.86001.860042,700
24 Jan 20241.98002.00001.87001.88001.880042,500
23 Jan 20242.00002.00001.94501.98001.980012,000
22 Jan 20241.90001.98001.89001.95001.950019,200
19 Jan 20242.00002.00001.88001.95001.950038,200
18 Jan 20241.96001.96001.87001.94001.940024,400
17 Jan 20241.82001.89001.82001.86801.868042,900
16 Jan 20241.88001.91801.82001.82001.820047,400
12 Jan 20241.99001.99001.85501.92001.920072,000
11 Jan 20241.99001.99001.92001.93001.930038,200
10 Jan 20242.09002.09001.95001.96001.9600119,400
09 Jan 20242.12002.12002.07902.09002.090016,500
08 Jan 20242.09002.14002.00002.12002.120080,300
05 Jan 20242.15002.19002.03002.08002.0800151,000
04 Jan 20242.11002.18002.08002.14002.140013,600
03 Jan 20242.35002.35002.12002.13002.130080,300
02 Jan 20242.21002.39002.21002.29002.290066,500
29 Dec 20232.30002.37002.16002.18002.180082,600
28 Dec 20232.18002.34002.17902.29002.290038,000
27 Dec 20232.23002.42002.20002.22002.220072,000
26 Dec 20232.12002.28002.05002.24002.240050,200
22 Dec 20232.20002.28002.08002.12002.120062,200
21 Dec 20232.09002.28002.09002.22002.220059,800
20 Dec 20232.16002.19002.04002.09002.090085,600
19 Dec 20232.31002.31002.11502.19002.190072,400
18 Dec 20232.12002.30902.04002.21002.2100141,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...