ARIS

Historical Stock Prices

$3.13
*  
0.04
1.29%
Get ARIS Alerts
*Delayed - data as of Jul. 2, 2015  -  Find a broker to begin trading ARIS now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
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 03-APR-2015 TO 03-JUL-2015

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.
07/02/2015 3.0852 3.18 3.0501 3.13 3,556
07/01/2015 3.18 3.18 3.09 3.09 629
06/30/2015 3.17 3.2 3.13 3.13 5,610
06/29/2015 3.2 3.2 3.05 3.1197 8,137
06/26/2015 3.123 3.3 3.01 3.3 11,166
06/25/2015 3.19 3.19 3.13 3.13 1,830
06/24/2015 3.19 3.2 3.17 3.1935 5,608
06/23/2015 3.08 3.2 3.03 3.11 15,643
06/22/2015 3.05 3.15 3.02 3.02 48,254
06/19/2015 3.14 3.2 3.0301 3.2 6,977
06/18/2015 3.07 3.2 3.07 3.08 9,190
06/17/2015 3.11 3.19 3.1 3.18 6,514
06/16/2015 3.15 3.2 3.12 3.17 27,641
06/15/2015 3.25 3.25 3.15 3.15 19,025
06/12/2015 3.15 3.23 3.12 3.2 73,581
06/11/2015 3.22 3.2384 3.17 3.2 66,161
06/10/2015 3.2 3.21 3.18 3.2 17,848
06/09/2015 3.15 3.22 3.15 3.2 8,664
06/08/2015 3.2 3.23 3.2 3.2 7,328
06/05/2015 3.16 3.2 3.15 3.2 34,922
06/04/2015 3.1 3.15 3.1 3.15 2,583
06/03/2015 3.1 3.1 3.1 3.1 310
06/02/2015 3.199 3.2 3.0803 3.0803 5,864
06/01/2015 3.13 3.2 3.12 3.2 25,700
05/29/2015 3.1199 3.2 3.1199 3.12 18,457
05/28/2015 3.11 3.2 3.05 3.19 20,515
05/27/2015 3.1235 3.2 3.12 3.12 11,702
05/26/2015 3 3.1004 3 3.1004 826
05/22/2015 3.1 3.2 3.06 3.2 3,792
05/21/2015 3.08 3.2 3.07 3.1 20,554
05/20/2015 3.169 3.169 3.05 3.08 4,262
05/19/2015 3.19 3.19 2.74 3.1 76,268
05/18/2015 3.02 3.2 3.02 3.2 16,932
05/15/2015 3.2 3.2 3.06 3.06 68,088
05/14/2015 3.2 3.23 3.12 3.12 68,159
05/13/2015 3.19 3.23 3.19 3.2 49,834
05/12/2015 3 3.2 2.97 3.18 32,711
05/11/2015 3.2 3.2 3.0101 3.19 12,709
05/08/2015 3.06 3.2 3.06 3.2 56,882
05/07/2015 3.05 3.2 3.05 3.18 45,381
05/06/2015 3.18 3.1899 3.18 3.1899 200
05/05/2015 3.1 3.1 3.1 3.1 517
05/04/2015 3.1 3.11 3.1 3.1 3,233
05/01/2015 3.11 3.1999 3.1 3.1999 17,622
04/30/2015 3.18 3.24 3.1501 3.24 2,502
04/29/2015 3.25 3.25 3.2196 3.25 120,827
04/28/2015 3.23 3.36 3.22 3.22 61,464
04/27/2015 3.25 3.305 3.25 3.26 9,853
04/24/2015 3.26 3.272 3.25 3.26 2,634
04/23/2015 3.29 3.29 3.261 3.27 1,002
04/22/2015 3.26 3.26 3.26 3.26 111
04/21/2015 3.3 3.32 3.25 3.29 5,810
04/20/2015 3.25 3.26 3.25 3.26 284
04/17/2015 3.25 3.349 3.25 3.25 3,022
04/16/2015 3.32 3.3543 3.26 3.26 7,822
04/15/2015 3.25 3.353 3.25 3.315 6,432
04/14/2015 3.329 3.33 3.25 3.285 6,497
04/13/2015 3.36 3.38 3.2244 3.33 18,851
04/10/2015 3.15 3.35 3.15 3.35 27,110
04/09/2015 3.303 3.303 3.19 3.27 2,940
04/08/2015 3.31 3.39 3.31 3.35 1,615
04/07/2015 3.34 3.38 3.23 3.365 7,851
04/06/2015 3.23 3.4 3.23 3.36 6,537
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?