Quantcast
ARCI

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

$0.78
*  
0.0189
2.48%
Get ARCI Alerts
*Delayed - data as of Oct. 19, 2018 11:38 ET  -  Find a broker to begin trading ARCI now
Exchange:NASDAQ
Industry: Consumer Services
Community Rating:
View:    ARCI 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
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 18-JUL-2018 TO 18-OCT-2018

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.
11:38 0.7611 0.7999 0.7611 0.78 16,043
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
10/15/2018 0.81 0.8496 0.76 0.76 99,543
10/12/2018 0.8 0.8 0.75 0.7981 18,511
10/11/2018 0.7775 0.806 0.75 0.778 59,875
10/10/2018 0.8 0.83 0.76 0.7701 43,219
10/09/2018 0.81 0.8481 0.8005 0.8005 44,641
10/08/2018 0.8 0.85 0.7771 0.8001 36,942
10/05/2018 0.882 0.89 0.751 0.8042 60,517
10/04/2018 0.9 0.9 0.84 0.852 65,809
10/03/2018 0.88 0.97 0.83 0.906 353,316
10/02/2018 0.9 0.9292 0.8701 0.88 53,231
10/01/2018 0.92 0.955 0.9 0.9001 83,700
09/28/2018 1 1 0.89 0.93 86,249
09/27/2018 0.99 0.99 0.94 0.9634 86,133
09/26/2018 1.03 1.04 0.95 0.97 59,869
09/25/2018 1.03 1.0316 0.96 1.02 119,524
09/24/2018 1.11 1.12 1.02 1.04 122,881
09/21/2018 1.13 1.1399 1.07 1.1 56,392
09/20/2018 1.1 1.13 1.05 1.12 113,894
09/19/2018 1.18 1.19 1.07 1.07 202,618
09/18/2018 1.2 1.22 1.1201 1.13 208,134
09/17/2018 1.15 1.28 1.09 1.21 322,468
09/14/2018 1.2 1.24 1.14 1.19 238,884
09/13/2018 1.39 1.4067 1.11 1.24 496,877
09/12/2018 1.3 1.6799 1.271 1.37 1,945,559
09/11/2018 1.1 1.25 1.09 1.22 425,760
09/10/2018 1.07 1.13 1.011 1.12 249,440
09/07/2018 1.08 1.1 1.0301 1.06 146,807
09/06/2018 1 1.0701 0.98 1.04 222,535
09/05/2018 1.1 1.1 0.9801 1.01 206,234
09/04/2018 1.08 1.09 1 1.06 471,953
08/31/2018 1.19 1.279 1.02 1.07 1,451,498
08/30/2018 1.01 1.16 1 1.12 1,427,700
08/29/2018 0.9 1.4982 0.9 1.03 4,661,272
08/28/2018 0.82 0.843 0.8 0.8429 216,612
08/27/2018 0.79 0.81 0.76 0.79 56,053
08/24/2018 0.7111 0.82 0.7071 0.775 418,349
08/23/2018 0.6805 0.7199 0.6805 0.71 32,065
08/22/2018 0.72 0.72 0.6801 0.6805 3,100
08/21/2018 0.69 0.7 0.69 0.69 8,768
08/20/2018 0.72 0.725 0.69 0.7193 24,998
08/17/2018 0.78 0.78 0.7125 0.72 122,312
08/16/2018 0.74 0.76 0.6851 0.75 347,676
08/15/2018 0.63 0.73 0.6062 0.68 252,508
08/14/2018 0.61 0.6281 0.61 0.6104 13,236
08/13/2018 0.64 0.64 0.6012 0.63 28,357
08/10/2018 0.631 0.66 0.625 0.6398 35,343
08/09/2018 0.63 0.6599 0.625 0.64 18,875
08/08/2018 0.66 0.66 0.6244 0.6592 54,072
08/07/2018 0.67 0.67 0.66 0.6656 67,782
08/06/2018 0.665 0.6667 0.65 0.66 35,480
08/03/2018 0.6898 0.6898 0.676 0.6775 26,084
08/02/2018 0.689 0.6894 0.675 0.6802 11,701
08/01/2018 0.71 0.71 0.67 0.6996 24,379
07/31/2018 0.695 0.73 0.69 0.69 46,747
07/30/2018 0.66 0.79 0.66 0.68 434,880
07/27/2018 0.6795 0.6797 0.6603 0.6699 7,854
07/26/2018 0.7 0.7 0.67 0.6778 53,440
07/25/2018 0.67 0.6736 0.663 0.6725 48,394
07/24/2018 0.71 0.71 0.6605 0.6607 23,010
07/23/2018 0.67 0.7264 0.66 0.66 45,207
07/20/2018 0.6862 0.6955 0.67 0.68 57,210
07/19/2018 0.6897 0.73 0.67 0.6824 85,575
07/18/2018 0.69 0.7081 0.6706 0.68 43,828
*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