ARIS

ARI Network Services, Inc. Historical Stock Prices

$2.72
*  
unch
unch
Get ARIS Alerts
*Delayed - data as of Sep. 19, 2014 14:34 ET  -  Find a broker to begin trading ARIS now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    ARIS Real Time
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 18-JUN-2014 TO 18-SEP-2014

Date Open High Low Close / Last Volume
14:34  2.94 N/A N/A  2.72 0
09/18/2014 2.41 2.85 2.41 2.72 3,607
09/17/2014 2.96 2.964 2.79 2.81 1,857
09/16/2014 2.91 2.91 2.71 2.85 9,207
09/15/2014 2.98 2.99 2.8501 2.94 5,636
09/12/2014 3 3.05 3 3.01 942
09/11/2014 3.15 3.17 3.01 3.01 14,681
09/10/2014 3.08 3.2 3 3.15 39,918
09/09/2014 3 3.2 3 3.18 23,677
09/08/2014 3.02 3.18 3 3 3,131
09/05/2014 3.1 3.12 3.05 3.07 3,803
09/04/2014 3.14 3.15 3 3.15 21,593
09/03/2014 3.01 3.2 3.01 3.2 43,169
09/02/2014 3.05 3.178 3.04 3.06 16,882
08/29/2014 3.05 3.22 3.0499 3.21 20,155
08/28/2014 2.85 3.1928 2.85 3.0468 20,548
08/27/2014 2.9899 3.1 2.9899 3.08 3,912
08/26/2014 3.0501 3.0501 3.0501 3.0501 160
08/25/2014 3 3 3 3 599
08/22/2014 3 3.0001 3 3.0001 1,300
08/21/2014 3.04 3.04 3.04 3.04 00
08/20/2014 3.04 3.04 3.04 3.04 00
08/19/2014 3.04 3.04 3.04 3.04 00
08/18/2014 3.1 3.1 3.04 3.04 10,318
08/15/2014 2.98 3.09 2.9 3.09 18,380
08/14/2014 2.825 2.9301 2.825 2.9 5,040
08/13/2014 2.96 2.96 2.77 2.86 9,784
08/12/2014 2.8 2.8 2.69 2.697 9,074
08/11/2014 2.77 2.85 2.696 2.74 24,344
08/08/2014 2.8 2.82 2.7 2.71 10,220
08/07/2014 2.93 2.93 2.66 2.7005 55,311
08/06/2014 2.95 2.96 2.94 2.94 1,704
08/05/2014 2.93 2.93 2.912 2.92 4,055
08/04/2014 2.95 2.96 2.94 2.94 1,900
08/01/2014 3.01 3.01 2.88 2.91 8,701
07/31/2014 3.02 3.02 2.78 2.97 2,200
07/30/2014 3.04 3.04 3 3 205
07/29/2014 3.09 3.2201 3.01 3.04 57,500
07/28/2014 3.06 3.12 3.06 3.09 12,900
07/25/2014 3.11 3.11 3.08 3.08 2,904
07/24/2014 2.95 3.22 2.85 3.08 105,803
07/23/2014 2.85 3.02 2.85 2.97 64,750
07/22/2014 2.72 2.85 2.553 2.83 63,921
07/21/2014 2.82 2.87 2.73 2.73 19,503
07/18/2014 2.84 2.86 2.78 2.82 7,511
07/17/2014 2.84 2.89 2.81 2.8399 5,365
07/16/2014 2.91 2.91 2.8 2.86 26,975
07/15/2014 2.92 2.92 2.85 2.9 14,720
07/14/2014 2.94 2.96 2.89 2.91 5,560
07/11/2014 2.9 2.92 2.87 2.88 2,002
07/10/2014 2.97 2.97 2.801 2.88 13,151
07/09/2014 2.96 3.12 2.87 2.99 14,460
07/08/2014 2.91 2.98 2.89 2.91 4,920
07/07/2014 2.88 2.92 2.85 2.91 10,857
07/03/2014 2.89 2.89 2.89 2.89 222
07/02/2014 3.04 3.08 2.8701 2.89 18,533
07/01/2014 3.03 3.03 3.03 3.03 00
06/30/2014 3.06 3.06 3.01 3.03 1,713
06/27/2014 3.04 3.08 3.04 3.08 2,841
06/26/2014 3.07 3.07 3.04 3.04 2,122
06/25/2014 2.96 3 2.88 2.88 1,876
06/24/2014 2.96 3.02 2.96 3.01 428
06/23/2014 2.91 3.04 2.91 3.02 2,117
06/20/2014 2.9 3.15 2.9 3.07 40,599
06/19/2014 2.91 3.025 2.91 2.99 4,361
06/18/2014 3.03 3.03 3 3.02 2,906
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?