Quantcast
ARCI

Appliance Recycling Centers of America, Inc. Common Stock (NV) Historical Stock Prices

$0.5242
*  
0.0058
1.09%
Get ARCI Alerts
*Delayed - data as of Jan. 17, 2019  -  Find a broker to begin trading ARCI now
Exchange:NASDAQ
Industry: Consumer Services
Community Rating:
View:    ARCI After Hours
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 16-OCT-2018 TO 16-JAN-2019

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.
16:00 0.55 0.58 0.4601 0.5242 112,657
01/16/2019 0.51 0.55 0.49 0.53 142,052
01/15/2019 0.4654 0.595 0.4583 0.4926 674,656
01/14/2019 0.4616 0.4676 0.45 0.45 17,525
01/11/2019 0.46 0.4999 0.431 0.4798 24,976
01/10/2019 0.46 0.505 0.46 0.482 32,138
01/09/2019 0.4797 0.51 0.46 0.4851 143,009
01/08/2019 0.45 0.48 0.437 0.45 81,571
01/07/2019 0.413 0.484 0.41 0.45 71,957
01/04/2019 0.43 0.4596 0.41 0.42 17,071
01/03/2019 0.4588 0.4588 0.4 0.43 14,665
01/02/2019 0.4445 0.4588 0.44 0.4588 22,854
12/31/2018 0.5 0.5 0.4 0.4445 59,708
12/28/2018 0.49 0.55 0.4866 0.505 56,440
12/27/2018 0.4 0.5 0.4 0.47 78,890
12/26/2018 0.36 0.4602 0.36 0.4 154,990
12/24/2018 0.37 0.4044 0.357 0.362 41,506
12/21/2018 0.4383 0.4715 0.366 0.4044 74,104
12/20/2018 0.47 0.47 0.4253 0.4273 66,988
12/19/2018 0.4501 0.47 0.4501 0.465 33,313
12/18/2018 0.5 0.501 0.45 0.45 125,389
12/17/2018 0.53 0.5334 0.5 0.5 117,421
12/14/2018 0.5326 0.5514 0.522 0.525 34,807
12/13/2018 0.558 0.5691 0.53 0.5324 142,015
12/12/2018 0.55 0.63 0.53 0.568 775,124
12/11/2018 0.5588 0.5607 0.53 0.5333 56,312
12/10/2018 0.56 0.588 0.5333 0.538 114,453
12/07/2018 0.555 0.5767 0.54 0.5451 89,391
12/06/2018 0.56 0.5795 0.54 0.55 99,943
12/04/2018 0.61 0.63 0.56 0.564 252,829
12/03/2018 0.56 0.75 0.56 0.603 1,322,957
11/30/2018 0.6 0.6 0.522 0.55 116,480
11/29/2018 0.5902 0.6099 0.5701 0.5701 83,443
11/28/2018 0.62 0.65 0.53 0.5798 159,455
11/27/2018 0.6705 0.695 0.6 0.6151 273,675
11/26/2018 0.7245 0.7371 0.65 0.695 447,346
11/23/2018 0.88 1.07 0.7012 0.75 9,425,940
11/21/2018 0.55 0.62 0.5234 0.6 194,132
11/20/2018 0.5408 0.5986 0.53 0.583 51,152
11/19/2018 0.55 0.5799 0.5408 0.5408 52,517
11/16/2018 0.55 0.6199 0.5407 0.57 63,628
11/15/2018 0.56 0.65 0.5299 0.625 453,678
11/14/2018 0.63 0.63 0.5611 0.57 111,808
11/13/2018 0.6181 0.6879 0.5369 0.6139 97,314
11/12/2018 0.6234 0.66 0.618 0.618 55,664
11/09/2018 0.682 0.6985 0.6222 0.6501 54,474
11/08/2018 0.71 0.7263 0.6704 0.6816 37,586
11/07/2018 0.71 0.7398 0.71 0.71 18,310
11/06/2018 0.75 0.75 0.7113 0.7296 16,118
11/05/2018 0.7011 0.7497 0.7011 0.71 6,700
11/02/2018 0.756 0.756 0.7004 0.7011 22,442
11/01/2018 0.76 0.76 0.7 0.7205 30,739
10/31/2018 0.7469 0.76 0.69 0.76 23,713
10/30/2018 0.755 0.76 0.69 0.7433 37,513
10/29/2018 0.7502 0.7797 0.7 0.7489 67,887
10/26/2018 0.7602 0.7769 0.7513 0.7558 28,653
10/25/2018 0.77 0.8114 0.77 0.77 57,415
10/24/2018 0.7606 0.899 0.7502 0.775 523,370
10/23/2018 0.76 0.7757 0.76 0.7607 4,995
10/22/2018 0.7502 0.78 0.7502 0.759 26,515
10/19/2018 0.7611 0.7999 0.7501 0.7501 38,543
10/18/2018 0.7611 0.7799 0.7611 0.7611 19,811
10/17/2018 0.75 0.78 0.75 0.7501 19,718
10/16/2018 0.8 0.805 0.7528 0.7528 94,786
*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?

Smart Portfolio