UK markets open in 1 hour 39 minutes

Archer Stock (ARSKX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
73.71+0.51 (+0.70%)
At close: 08:00PM EDT
Time period:
08 Jul 2023 - 08 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Jul 202473.7173.7173.7173.7173.71-
03 Jul 202473.2073.2073.2073.2073.20-
02 Jul 202473.0273.0273.0273.0273.02-
01 Jul 202472.6472.6472.6472.6472.64-
28 Jun 202472.6472.6472.6472.6472.64-
27 Jun 202472.9572.9572.9572.9572.95-
26 Jun 202472.8772.8772.8772.8772.87-
25 Jun 202472.8472.8472.8472.8472.84-
24 Jun 202472.7072.7072.7072.7072.70-
21 Jun 202472.7972.7972.7972.7972.79-
20 Jun 202472.7872.7872.7872.7872.78-
18 Jun 202472.8172.8172.8172.8172.81-
17 Jun 202472.6972.6972.6972.6972.69-
14 Jun 202472.5472.5472.5472.5472.54-
13 Jun 202472.3872.3872.3872.3872.38-
12 Jun 202472.2172.2172.2172.2172.21-
11 Jun 202471.9271.9271.9271.9271.92-
10 Jun 202472.0772.0772.0772.0772.07-
07 Jun 202471.9471.9471.9471.9471.94-
06 Jun 202472.0272.0272.0272.0272.02-
05 Jun 202471.9671.9671.9671.9671.96-
04 Jun 202471.1871.1871.1871.1871.18-
03 Jun 202471.1471.1471.1471.1471.14-
31 May 202471.1171.1171.1171.1171.11-
30 May 202470.3570.3570.3570.3570.35-
29 May 202470.5170.5170.5170.5170.51-
28 May 202471.1271.1271.1271.1271.12-
24 May 202471.1071.1071.1071.1071.10-
23 May 202470.7070.7070.7070.7070.70-
22 May 202471.3071.3071.3071.3071.30-
21 May 202471.4171.4171.4171.4171.41-
20 May 202471.3671.3671.3671.3671.36-
17 May 202471.4471.4471.4471.4471.44-
16 May 202471.3571.3571.3571.3571.35-
15 May 202471.5371.5371.5371.5371.53-
14 May 202470.6470.6470.6470.6470.64-
13 May 202470.3870.3870.3870.3870.38-
10 May 202470.5770.5770.5770.5770.57-
09 May 202470.4570.4570.4570.4570.45-
08 May 202469.9269.9269.9269.9269.92-
07 May 202469.9269.9269.9269.9269.92-
06 May 202469.8569.8569.8569.8569.85-
03 May 202469.2069.2069.2069.2069.20-
02 May 202468.7568.7568.7568.7568.75-
01 May 202468.3668.3668.3668.3668.36-
30 Apr 202468.9368.9368.9368.9368.93-
29 Apr 202469.8369.8369.8369.8369.83-
26 Apr 202469.6569.6569.6569.6569.65-
25 Apr 202469.0569.0569.0569.0569.05-
24 Apr 202469.3169.3169.3169.3169.31-
23 Apr 202469.4769.4769.4769.4769.47-
22 Apr 202468.2468.2468.2468.2468.24-
19 Apr 202467.6167.6167.6167.6167.61-
18 Apr 202468.1368.1368.1368.1368.13-
17 Apr 202468.0968.0968.0968.0968.09-
16 Apr 202468.5168.5168.5168.5168.51-
15 Apr 202468.7368.7368.7368.7368.73-
12 Apr 202469.4269.4269.4269.4269.42-
11 Apr 202470.5070.5070.5070.5070.50-
10 Apr 202470.2270.2270.2270.2270.22-
09 Apr 202471.0471.0471.0471.0471.04-
08 Apr 202471.0271.0271.0271.0271.02-
05 Apr 202471.1171.1171.1171.1171.11-
04 Apr 202470.2870.2870.2870.2870.28-
03 Apr 202471.1371.1371.1371.1371.13-
02 Apr 202471.3571.3571.3571.3571.35-
01 Apr 202472.1872.1872.1872.1872.18-
28 Mar 202472.5272.5272.5272.5272.52-
27 Mar 202472.3672.3672.3672.3672.36-
26 Mar 202471.6671.6671.6671.6671.66-
25 Mar 202471.7671.7671.7671.7671.76-
22 Mar 202471.9571.9571.9571.9571.95-
21 Mar 202471.9871.9871.9871.9871.98-
20 Mar 202471.9871.9871.9871.9871.98-
19 Mar 202471.4471.4471.4471.4471.44-
18 Mar 202470.9570.9570.9570.9570.95-
15 Mar 202470.5370.5370.5370.5370.53-
14 Mar 202471.2171.2171.2171.2171.21-
13 Mar 202471.5371.5371.5371.5371.53-
12 Mar 202471.6771.6771.6771.6771.67-
11 Mar 202471.0471.0471.0471.0471.04-
08 Mar 202471.3571.3571.3571.3571.35-
07 Mar 202471.8071.8071.8071.8071.80-
06 Mar 202471.0471.0471.0471.0471.04-
05 Mar 202470.8270.8270.8270.8270.82-
04 Mar 202471.4371.4371.4371.4371.43-
01 Mar 202471.3671.3671.3671.3671.36-
29 Feb 202470.8370.8370.8370.8370.83-
28 Feb 202470.4170.4170.4170.4170.41-
27 Feb 202470.5570.5570.5570.5570.55-
26 Feb 202470.3770.3770.3770.3770.37-
23 Feb 202470.6270.6270.6270.6270.62-
22 Feb 202470.5170.5170.5170.5170.51-
21 Feb 202468.9768.9768.9768.9768.97-
20 Feb 202468.9768.9768.9768.9768.97-
16 Feb 202469.3869.3869.3869.3869.38-
15 Feb 202469.7869.7869.7869.7869.78-
14 Feb 202469.5569.5569.5569.5569.55-
13 Feb 202468.6468.6468.6468.6468.64-
12 Feb 202469.5769.5769.5769.5769.57-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...