ARIS

ARI Network Services, Inc. Common Stock Historical Stock Prices

$7.03
*  
0.08
1.13%
Get ARIS Alerts
*Delayed - data as of Jul. 21, 2017 9:37 ET  -  Find a broker to begin trading ARIS now
Exchange:NASDAQ
Industry: Technology
Community Rating:
View:    ARIS Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-APR-2017 TO 20-JUL-2017

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
9:37 7.05 7.05 7.03 7.03 6,804
07/20/2017 7.05 7.11 7.04 7.11 18,913
07/19/2017 7.09 7.09 7.05 7.06 22,274
07/18/2017 7.07 7.1 7.06 7.07 40,330
07/17/2017 7.05 7.1 7.04 7.06 119,534
07/14/2017 7.03 7.05 7.03 7.04 51,520
07/13/2017 7.02 7.06 7.02 7.03 27,595
07/12/2017 7.02 7.06 7.02 7.03 30,625
07/11/2017 7.05 7.05 7.02 7.04 34,620
07/10/2017 7.03 7.06 7.02 7.03 52,479
07/07/2017 7.05 7.06 7.02 7.04 65,567
07/06/2017 7.07 7.07 7.02 7.04 59,605
07/05/2017 7.06 7.08 7.03 7.06 111,848
07/03/2017 7.02 7.04 7.02 7.04 39,306
06/30/2017 7.03 7.05 7 7.05 120,196
06/29/2017 7.05 7.05 7 7.03 28,348
06/28/2017 7 7.05 7 7.05 131,540
06/27/2017 7.02 7.04 7 7 243,476
06/26/2017 7.02 7.05 7 7.03 185,463
06/23/2017 6.99 7.05 6.99 7.05 210,550
06/22/2017 6.99 7.01 6.99 7.01 1,384,402
06/21/2017 7.03 7.03 6.96 6.99 6,071,247
06/20/2017 6.59 7.48 6.512 6.96 419,035
06/19/2017 6.5 6.83 6.1365 6.44 144,664
06/16/2017 6.3 6.5 5.94 6.42 66,947
06/15/2017 6.02 6.331 5.9 6.27 45,541
06/14/2017 6.31 6.31 5.84 6.16 50,993
06/13/2017 6.15 6.55 6.1312 6.29 89,860
06/12/2017 6.03 6.1 5.92 6.08 176,171
06/09/2017 6.21 6.3 5.7 5.89 250,591
06/08/2017 5.59 6.02 5.56 6.02 151,121
06/07/2017 5.44 5.65 5.315 5.55 64,464
06/06/2017 5.47 5.5 5.315 5.42 26,108
06/05/2017 5.55 5.55 5.36 5.36 17,653
06/02/2017 5.46 5.55 5.3047 5.51 20,280
06/01/2017 5.46 5.49 5.27 5.35 45,957
05/31/2017 5.36 5.49 5.25 5.46 25,755
05/30/2017 5.21 5.45 5.07 5.36 80,106
05/26/2017 5.23 5.49 5.19 5.21 36,244
05/25/2017 5.09 5.35 4.96 5.2 92,377
05/24/2017 4.87 5.01 4.85 5 13,809
05/23/2017 4.93 4.993 4.72 4.9 35,395
05/22/2017 4.89 5.16 4.88 4.89 7,276
05/19/2017 4.84 5.03 4.75 4.89 47,186
05/18/2017 5.03 5.05 4.71 4.87 52,523
05/17/2017 5.1 5.1379 5 5.01 20,266
05/16/2017 5.13 5.17 5.11 5.12 32,127
05/15/2017 5.14 5.2 5.1 5.19 15,663
05/12/2017 5.13 5.2 5.11 5.11 6,311
05/11/2017 5.101 5.15 5.1 5.12 5,406
05/10/2017 5.16 5.16 5.1 5.15 6,457
05/09/2017 5.19 5.2 5.02 5.16 23,323
05/08/2017 5.24 5.28 5.08 5.2 13,384
05/05/2017 5.2 5.22 5.194 5.21 4,960
05/04/2017 5.24 5.24 5.18 5.21 3,128
05/03/2017 5.2 5.2998 5.146 5.21 21,209
05/02/2017 5.09 5.3 5.09 5.3 22,230
05/01/2017 5.25 5.3 5.15 5.3 8,984
04/28/2017 5.22 5.24 5.16 5.24 14,689
04/27/2017 5.12 5.25 5.07 5.22 44,516
04/26/2017 5.23 5.25 5.12 5.14 8,699
04/25/2017 5.08 5.25 4.95 5.22 16,197
04/24/2017 5.09 5.2 5.09 5.18 13,170
04/21/2017 5.15 5.2 5.11 5.11 20,575
04/20/2017 5.23 5.23 5.0949 5.15 13,874
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format


News for ARIS





Research Brokers before you trade

Want to trade FX?





Smart Portfolio