ARIS

ARI Network Services, Inc. Historical Stock Prices

$2.99
*  
0.08
2.75%
Get ARIS Alerts
*Delayed - data as of Jul. 9, 2014  -  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 for next time

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

Results for: 3 Month, From 09-APR-2014 TO 09-JUL-2014

Date Open High Low Close / Last Volume
16:00  2.96  3.12  2.87  2.99 14,460
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
06/17/2014 3.04 3.063 3.04 3.063 366
06/16/2014 3.04 3.07 3.04 3.05 1,351
06/13/2014 3.07 3.1599 3.04 3.07 1,463,615
06/12/2014 3.15 3.16 3.1 3.1 10,809
06/11/2014 3.1 3.115 3.1 3.115 15,810
06/10/2014 3.105 3.12 3.0899 3.105 29,028
06/09/2014 3.19 3.19 3.1 3.1 5,814
06/06/2014 2.945 3.16 2.945 3.1 15,553
06/05/2014 2.7999 2.9 2.7999 2.9 10,699
06/04/2014 2.79 2.8 2.79 2.8 6,596
06/03/2014 2.8 2.8 2.8 2.8 102
06/02/2014 2.807 2.807 2.807 2.807 00
05/30/2014 2.64 2.807 2.64 2.807 152,520
05/29/2014 2.53 2.7578 2.53 2.72 1,005
05/28/2014 2.7 2.7 2.7 2.7 500
05/27/2014 2.75 2.75 2.71 2.71 2,300
05/23/2014 2.79 2.79 2.79 2.79 00
05/22/2014 2.53 2.79 2.528 2.79 3,720
05/21/2014 2.84 2.84 2.84 2.84 00
05/20/2014 2.8 2.84 2.79 2.84 5,015
05/19/2014 2.951 2.951 2.914 2.914 4,900
05/16/2014 2.97 2.97 2.94 2.94 4,789
05/15/2014 2.99 2.99 2.97 2.97 300
05/14/2014 2.96 2.96 2.96 2.96 500
05/13/2014 2.985 3 2.96 2.96 2,947
05/12/2014 2.94 2.94 2.94 2.94 504
05/09/2014 3.12 3.1304 2.9499 2.97 16,510
05/08/2014 3.1301 3.1301 3.12 3.12 1,200
05/07/2014 3.16 3.16 3.09 3.09 853
05/06/2014 3.11 3.16 3.0792 3.16 12,368
05/05/2014 3.06 3.09 3.06 3.09 1,826
05/02/2014 3.15 3.15 3.08 3.08 5,100
05/01/2014 3.07 3.08 3.07 3.08 7,750
04/30/2014 3.0792 3.0792 3.0792 3.0792 141
04/29/2014 3.0528 3.0528 3.0528 3.0528 00
04/28/2014 3.0501 3.069 3.0501 3.0528 2,095
04/25/2014 3.09 3.09 3.02 3.021 107,709
04/24/2014 3.063 3.1 3.01 3.1 43,700
04/23/2014 3.121 3.13 3.12 3.13 1,300
04/22/2014 3.08 3.21 3.03 3.21 59,923
04/21/2014 3.02 3.0699 3.02 3.06 5,121
04/17/2014 3.0601 3.0899 3.05 3.0899 8,621
04/16/2014 3.03 3.09 3.03 3.0601 1,306
04/15/2014 2.99 3.06 2.99 3.06 8,600
04/14/2014 3.15 3.15 2.851 2.99 11,900
04/11/2014 3.06 3.06 3.05 3.0599 858
04/10/2014 3.05 3.14 3.05 3.08 2,422
04/09/2014 2.97 3.08 2.95 3.01 22,843
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?