Array Technologies Inc (NQ: ARRY )

6.530 +0.310 (+4.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 15.02 14.78 14.78 14.91 4,538,045 -0.19(-1.26%)
Mar 27, 2024 14.27 15.24 14.19 15.10 5,053,769 +0.98(+6.94%)
Mar 26, 2024 14.00 14.49 13.81 14.12 6,835,334 +0.32(+2.32%)
Mar 25, 2024 13.62 14.05 13.49 13.80 4,278,629 +0.11(+0.80%)
Mar 22, 2024 13.95 14.08 13.59 13.69 5,830,621 -0.34(-2.42%)
Mar 21, 2024 13.32 14.50 13.32 14.03 9,497,059 +0.71(+5.33%)
Mar 20, 2024 12.30 13.64 12.17 13.32 8,476,417 +0.98(+7.94%)
Mar 19, 2024 11.80 12.38 11.70 12.34 5,239,146 +0.40(+3.35%)
Mar 18, 2024 11.69 12.02 11.38 11.94 5,438,591 +0.21(+1.79%)
Mar 15, 2024 11.74 12.14 11.71 11.73 6,909,265 -0.18(-1.51%)
Mar 14, 2024 11.97 12.01 11.56 11.91 4,360,666 -0.07(-0.58%)
Mar 13, 2024 12.03 12.35 11.90 11.98 4,970,993 -0.19(-1.56%)
Mar 12, 2024 12.59 12.61 11.97 12.17 6,408,211 -0.48(-3.79%)
Mar 11, 2024 12.83 13.38 12.60 12.65 4,343,764 -0.16(-1.25%)
Mar 08, 2024 13.47 13.51 12.61 12.81 5,449,868 -0.41(-3.10%)
Mar 07, 2024 13.27 13.42 13.06 13.22 4,781,857 +0.07(+0.49%)
Mar 06, 2024 13.13 13.29 12.73 13.15 3,337,642 +0.29(+2.21%)
Mar 05, 2024 13.07 13.40 12.83 12.87 5,526,746 -0.45(-3.38%)
Mar 04, 2024 14.13 14.21 13.10 13.32 4,994,944 -0.82(-5.80%)
Mar 01, 2024 13.68 14.25 13.31 14.14 9,277,128 +0.50(+3.67%)
Feb 29, 2024 14.09 14.25 13.15 13.64 8,619,327 -0.46(-3.26%)
Feb 28, 2024 13.00 14.74 12.97 14.10 17,988,088 +0.46(+3.37%)
Feb 27, 2024 13.77 14.05 13.33 13.64 13,814,951 +0.24(+1.79%)
Feb 26, 2024 13.33 13.75 13.04 13.40 9,509,047 +0.00(+0.00%)
Feb 23, 2024 13.09 13.70 13.06 13.40 5,577,342 +0.23(+1.75%)
Feb 22, 2024 13.75 13.76 13.10 13.17 4,581,262 -0.61(-4.43%)
Feb 21, 2024 13.90 14.01 13.64 13.78 3,670,777 -0.47(-3.30%)
Feb 20, 2024 14.40 14.49 14.07 14.25 3,872,131 -0.41(-2.80%)
Feb 16, 2024 14.91 15.07 14.63 14.66 4,453,987 -0.54(-3.55%)
Feb 15, 2024 15.30 15.61 14.89 15.20 3,688,542 +0.18(+1.20%)
Feb 14, 2024 14.73 15.04 14.54 15.02 4,187,585 +0.61(+4.23%)
Feb 13, 2024 15.03 15.27 14.33 14.41 5,973,927 -1.46(-9.20%)
Feb 12, 2024 15.28 16.22 15.20 15.87 5,827,825 +0.65(+4.27%)
Feb 09, 2024 14.19 15.26 14.14 15.22 4,476,052 +1.06(+7.49%)
Feb 08, 2024 14.07 14.49 13.95 14.16 2,999,193 -0.01(-0.07%)
Feb 07, 2024 13.74 14.29 13.46 14.17 4,791,834 +0.89(+6.70%)
Feb 06, 2024 13.06 13.51 12.99 13.28 5,281,796 +0.22(+1.68%)
Feb 05, 2024 13.31 13.40 12.81 13.06 5,560,572 -0.62(-4.53%)
Feb 02, 2024 13.35 13.86 13.22 13.68 5,539,657 -0.04(-0.29%)
Feb 01, 2024 14.12 14.75 13.42 13.72 11,914,410 +0.48(+3.63%)
Jan 31, 2024 13.40 14.14 13.21 13.24 5,914,211 -0.14(-1.05%)
Jan 30, 2024 13.33 13.46 13.00 13.38 4,225,330 -0.20(-1.47%)
Jan 29, 2024 12.98 13.58 12.86 13.58 4,779,940 +0.56(+4.30%)
Jan 26, 2024 13.29 13.47 12.95 13.02 2,692,528 -0.19(-1.44%)
Jan 25, 2024 13.25 13.50 12.88 13.21 3,298,853 +0.15(+1.15%)
Jan 24, 2024 13.67 13.82 13.05 13.06 4,531,632 -0.35(-2.61%)
Jan 23, 2024 13.60 13.94 13.06 13.41 5,250,314 +0.23(+1.75%)
Jan 22, 2024 12.64 13.95 12.52 13.18 8,921,617 +0.20(+1.54%)
Jan 19, 2024 13.51 13.53 12.85 12.98 7,933,538 -0.55(-4.07%)
Jan 18, 2024 13.51 13.74 13.21 13.53 4,203,179 +0.14(+1.05%)
Jan 17, 2024 13.07 13.46 12.98 13.39 6,775,647 +0.04(+0.30%)
Jan 16, 2024 13.98 14.11 13.20 13.35 6,214,005 -0.85(-5.99%)
Jan 12, 2024 14.40 14.66 13.98 14.20 4,551,363 -0.04(-0.28%)
Jan 11, 2024 14.73 14.74 13.90 14.24 5,108,584 -0.57(-3.85%)
Jan 10, 2024 15.13 15.17 14.62 14.81 5,139,525 -0.34(-2.24%)
Jan 09, 2024 14.72 15.28 14.43 15.15 4,257,422 +0.27(+1.81%)
Jan 08, 2024 14.78 15.16 14.48 14.88 7,337,704 -0.21(-1.39%)
Jan 05, 2024 15.27 15.89 14.97 15.09 6,072,592 -0.35(-2.27%)
Jan 04, 2024 16.52 16.63 15.43 15.44 6,650,229 -1.19(-7.16%)
Jan 03, 2024 16.68 16.80 16.01 16.63 6,391,511 -0.33(-1.95%)
Jan 02, 2024 16.54 17.75 16.46 16.96 4,363,831 +0.16(+0.95%)
Dec 29, 2023 17.07 17.27 16.77 16.80 3,360,192 -0.29(-1.70%)
Dec 28, 2023 17.12 17.31 16.85 17.09 2,281,675 -0.03(-0.18%)
Dec 27, 2023 17.36 17.43 16.93 17.12 2,977,701 -0.25(-1.44%)
Dec 26, 2023 17.26 17.73 17.20 17.37 2,790,228 +0.12(+0.70%)
Dec 22, 2023 17.19 17.50 16.90 17.25 4,297,740 -0.05(-0.29%)
Dec 21, 2023 17.11 17.44 16.82 17.30 5,765,781 +0.64(+3.84%)
Dec 20, 2023 18.35 18.37 16.59 16.66 11,344,458 -1.79(-9.70%)
Dec 19, 2023 18.73 18.91 17.80 18.45 10,345,868 -0.52(-2.74%)
Dec 18, 2023 18.59 19.03 18.32 18.97 5,624,708 +0.07(+0.37%)
Dec 15, 2023 19.42 19.44 17.94 18.90 10,177,153 -0.34(-1.77%)
Dec 14, 2023 19.38 20.15 19.00 19.24 13,158,096 +0.79(+4.28%)
Dec 13, 2023 16.56 18.50 16.42 18.45 7,108,820 +1.72(+10.28%)
Dec 12, 2023 16.31 16.95 15.68 16.73 5,374,861 +0.34(+2.07%)
Dec 11, 2023 15.81 16.67 15.80 16.39 3,359,735 +0.58(+3.67%)
Dec 08, 2023 15.85 16.36 15.54 15.81 3,427,875 -0.07(-0.44%)
Dec 07, 2023 15.93 16.18 15.72 15.88 3,153,251 +0.06(+0.38%)
Dec 06, 2023 16.30 16.52 15.80 15.82 4,085,092 -0.30(-1.86%)
Dec 05, 2023 15.82 16.20 15.43 16.12 4,592,877 +0.13(+0.81%)
Dec 04, 2023 16.20 16.66 15.88 15.99 7,096,273 -0.28(-1.72%)
Dec 01, 2023 15.41 16.37 15.28 16.27 5,659,309 +0.80(+5.17%)
Nov 30, 2023 15.01 15.63 14.62 15.47 4,520,154 +0.56(+3.76%)
Nov 29, 2023 15.16 15.55 14.81 14.91 5,097,394 +0.00(+0.00%)
Nov 28, 2023 14.70 15.18 14.41 14.91 3,384,650 +0.15(+1.02%)
Nov 27, 2023 14.95 15.20 14.54 14.76 5,381,475 -0.31(-2.06%)
Nov 24, 2023 15.33 15.33 14.99 15.07 1,919,266 -0.27(-1.76%)
Nov 22, 2023 15.35 15.50 15.18 15.34 3,233,066 +0.08(+0.52%)
Nov 21, 2023 15.58 15.72 15.23 15.26 2,788,532 -0.55(-3.48%)
Nov 20, 2023 15.45 16.14 15.16 15.81 4,269,360 +0.65(+4.29%)
Nov 17, 2023 15.33 15.33 14.73 15.16 3,578,897 -0.06(-0.39%)
Nov 16, 2023 15.30 15.69 15.12 15.22 3,186,182 -0.38(-2.44%)
Nov 15, 2023 15.31 16.14 15.25 15.60 5,919,322 +0.30(+1.96%)
Nov 14, 2023 14.48 15.54 14.47 15.30 7,627,557 +1.36(+9.76%)
Nov 13, 2023 13.86 14.38 13.75 13.94 6,709,599 -0.07(-0.50%)
Nov 10, 2023 13.67 14.41 13.34 14.01 7,859,425 +0.24(+1.74%)
Nov 09, 2023 15.15 15.24 13.64 13.77 10,785,820 -1.24(-8.26%)
Nov 08, 2023 15.74 15.86 13.74 15.01 22,445,736 -3.21(-17.62%)
Nov 07, 2023 17.86 18.48 17.56 18.22 9,094,134 +0.22(+1.22%)
Nov 06, 2023 18.41 18.41 17.43 18.00 7,202,657 -0.13(-0.72%)
Nov 03, 2023 18.03 18.92 17.99 18.13 5,898,649 +0.49(+2.78%)
Nov 02, 2023 17.23 17.84 17.01 17.64 6,833,431 +0.89(+5.31%)
Nov 01, 2023 17.28 17.50 15.88 16.75 9,838,877 -0.58(-3.35%)
Oct 31, 2023 17.42 17.55 16.91 17.33 3,399,590 +0.15(+0.87%)
Oct 30, 2023 17.34 17.66 16.60 17.18 4,169,484 +0.11(+0.64%)
Oct 27, 2023 17.46 17.82 16.84 17.07 6,029,636 -0.76(-4.26%)
Oct 26, 2023 18.54 18.93 17.66 17.83 7,045,994 +0.20(+1.13%)
Oct 25, 2023 18.23 18.27 17.50 17.63 4,449,327 -0.74(-4.03%)
Oct 24, 2023 18.62 19.04 18.31 18.37 4,424,997 +0.14(+0.77%)
Oct 23, 2023 17.18 18.48 17.16 18.23 5,162,640 +0.71(+4.05%)
Oct 20, 2023 16.99 18.13 16.80 17.52 8,479,460 -0.48(-2.67%)
Oct 19, 2023 18.70 18.89 17.92 18.00 3,486,074 -0.47(-2.54%)
Oct 18, 2023 18.80 19.07 18.32 18.47 3,767,762 -0.68(-3.55%)
Oct 17, 2023 18.90 19.64 18.52 19.15 4,433,806 +0.48(+2.57%)
Oct 16, 2023 19.49 19.60 18.02 18.67 7,940,036 -0.77(-3.96%)
Oct 13, 2023 20.19 20.49 19.39 19.44 2,752,484 -0.84(-4.14%)
Oct 12, 2023 21.20 21.20 20.08 20.28 2,609,738 -0.85(-4.02%)
Oct 11, 2023 21.32 21.65 20.81 21.13 4,275,226 +0.51(+2.47%)
Oct 10, 2023 19.50 21.01 19.48 20.62 4,881,511 +1.28(+6.62%)
Oct 09, 2023 19.47 19.81 19.21 19.34 4,091,970 -0.41(-2.08%)
Oct 06, 2023 18.60 20.17 18.53 19.75 7,138,300 +0.92(+4.89%)
Oct 05, 2023 20.23 20.23 18.81 18.83 7,154,883 -1.50(-7.38%)
Oct 04, 2023 19.69 20.35 19.09 20.33 7,140,448 +0.78(+4.02%)
Oct 03, 2023 20.84 20.95 19.14 19.55 7,916,104 -1.81(-8.50%)
Oct 02, 2023 21.99 22.52 21.05 21.36 5,170,854 -0.83(-3.74%)
Sep 29, 2023 23.55 24.18 21.95 22.19 5,484,007 -1.01(-4.35%)
Sep 28, 2023 23.50 23.82 22.65 23.20 3,091,145 -0.23(-0.98%)
Sep 27, 2023 23.04 23.61 23.00 23.43 3,585,029 +0.45(+1.96%)
Sep 26, 2023 22.77 23.46 22.68 22.98 3,129,595 -0.16(-0.69%)
Sep 25, 2023 23.31 23.11 22.99 23.14 2,891,466 -0.47(-1.99%)
Sep 22, 2023 25.04 25.14 23.61 23.61 4,652,144 -1.17(-4.72%)
Sep 21, 2023 24.75 24.94 24.14 24.78 2,758,041 -0.35(-1.39%)
Sep 20, 2023 25.34 26.04 25.10 25.13 3,051,357 +0.11(+0.44%)
Sep 19, 2023 25.27 25.73 24.93 25.02 4,873,904 +0.90(+3.73%)
Sep 18, 2023 25.33 25.33 24.12 24.12 2,733,185 -1.04(-4.13%)
Sep 15, 2023 26.26 26.64 24.67 25.16 4,865,628 -1.16(-4.41%)
Sep 14, 2023 25.27 26.43 25.17 26.32 5,411,379 +1.52(+6.13%)
Sep 13, 2023 25.15 25.28 24.38 24.80 4,263,473 -0.35(-1.39%)
Sep 12, 2023 23.84 25.65 23.72 25.15 4,995,455 +1.64(+6.98%)
Sep 11, 2023 23.57 23.69 23.25 23.51 2,175,128 +0.08(+0.34%)
Sep 08, 2023 23.70 23.89 23.20 23.43 2,214,079 -0.33(-1.39%)
Sep 07, 2023 23.53 24.13 23.43 23.76 3,018,221 -0.84(-3.41%)
Sep 06, 2023 24.72 24.84 24.35 24.60 2,773,780 -0.32(-1.28%)
Sep 05, 2023 24.69 25.33 24.45 24.92 2,717,292 -0.03(-0.12%)
Sep 01, 2023 25.12 25.61 24.77 24.95 2,758,378 +0.08(+0.32%)
Aug 31, 2023 24.87 25.99 24.76 24.87 4,254,265 +0.19(+0.77%)
Aug 30, 2023 24.68 24.99 24.27 24.68 3,262,356 -0.02(-0.08%)
Aug 29, 2023 23.29 25.14 23.21 24.70 7,630,223 +1.42(+6.10%)
Aug 28, 2023 22.62 23.48 22.61 23.28 5,127,978 +0.53(+2.33%)
Aug 25, 2023 21.81 22.91 21.75 22.75 3,716,279 +0.95(+4.36%)
Aug 24, 2023 22.13 22.66 21.64 21.80 3,979,888 -0.41(-1.85%)
Aug 23, 2023 20.85 22.55 20.71 22.21 4,410,345 +1.53(+7.40%)
Aug 22, 2023 21.00 21.06 20.43 20.68 2,789,003 -0.06(-0.29%)
Aug 21, 2023 21.06 21.18 20.31 20.74 3,035,922 -0.42(-1.98%)
Aug 18, 2023 20.10 21.33 19.89 21.16 3,510,556 +0.75(+3.67%)
Aug 17, 2023 20.75 21.38 20.41 20.41 3,113,258 -0.27(-1.31%)
Aug 16, 2023 20.93 21.41 20.59 20.68 3,411,614 -0.62(-2.91%)
Aug 15, 2023 22.84 22.99 21.29 21.30 5,154,036 -1.82(-7.87%)
Aug 14, 2023 23.13 23.42 22.80 23.12 4,091,556 -0.47(-1.99%)
Aug 11, 2023 22.64 23.71 22.47 23.59 5,072,532 +1.08(+4.80%)
Aug 10, 2023 22.44 23.13 21.90 22.51 7,402,989 +0.33(+1.49%)
Aug 09, 2023 21.60 23.51 21.20 22.18 22,792,248 +4.30(+24.05%)
Aug 08, 2023 17.43 17.95 17.27 17.88 8,312,680 +0.13(+0.73%)
Aug 07, 2023 18.09 18.16 17.51 17.75 5,442,437 -0.32(-1.77%)
Aug 04, 2023 18.10 18.18 17.68 18.07 4,078,097 +0.06(+0.33%)
Aug 03, 2023 17.90 18.28 17.86 18.01 3,287,559 +0.08(+0.45%)
Aug 02, 2023 18.38 18.38 17.54 17.93 4,474,295 -0.90(-4.78%)
Aug 01, 2023 18.88 18.94 18.41 18.83 2,937,914 -0.22(-1.15%)
Jul 31, 2023 19.06 19.26 18.80 19.05 2,272,047 -0.01(-0.05%)
Jul 28, 2023 19.20 19.31 18.52 19.06 4,022,864 +0.14(+0.74%)
Jul 27, 2023 19.35 20.02 18.66 18.92 6,126,836 +0.00(+0.00%)
Jul 26, 2023 18.76 19.31 18.50 18.92 3,049,714 -0.16(-0.84%)
Jul 25, 2023 19.42 19.74 18.97 19.08 2,628,510 +0.06(+0.32%)
Jul 24, 2023 19.15 19.19 18.44 19.02 3,849,172 -0.13(-0.68%)
Jul 21, 2023 19.35 19.47 18.80 19.15 4,134,338 -0.11(-0.57%)
Jul 20, 2023 19.42 19.42 18.80 19.26 5,382,027 -0.24(-1.23%)
Jul 19, 2023 20.13 20.29 19.42 19.50 4,286,432 -0.30(-1.52%)
Jul 18, 2023 20.09 20.84 19.71 19.80 3,216,070 -0.18(-0.90%)
Jul 17, 2023 19.47 20.37 18.78 19.98 4,328,816 +0.36(+1.83%)
Jul 14, 2023 20.66 20.70 19.54 19.62 3,479,514 -1.08(-5.22%)
Jul 13, 2023 20.25 20.88 20.16 20.70 4,190,773 +0.59(+2.96%)
Jul 12, 2023 20.50 20.54 19.49 20.11 5,081,183 +0.14(+0.73%)
Jul 11, 2023 20.31 20.45 19.87 19.96 4,521,513 -0.24(-1.19%)
Jul 10, 2023 19.75 20.32 19.59 20.20 3,185,895 +0.28(+1.41%)
Jul 07, 2023 19.66 20.68 19.48 19.92 5,342,691 +0.32(+1.63%)
Jul 06, 2023 20.28 20.35 19.37 19.60 6,466,810 -1.09(-5.27%)
Jul 05, 2023 22.22 22.36 20.64 20.69 6,028,663 -1.61(-7.22%)
Jul 03, 2023 22.62 23.36 22.13 22.30 2,556,919 -0.30(-1.33%)
Jun 30, 2023 21.85 22.89 21.52 22.60 5,011,783 +1.10(+5.12%)
Jun 29, 2023 20.72 21.55 20.72 21.50 5,609,535 +0.67(+3.22%)
Jun 28, 2023 20.99 21.67 20.74 20.83 4,834,313 +0.41(+2.01%)
Jun 27, 2023 21.06 21.21 20.28 20.42 3,860,810 -0.60(-2.85%)
Jun 26, 2023 20.83 21.63 20.75 21.02 3,278,455 +0.19(+0.91%)
Jun 23, 2023 20.50 20.92 20.25 20.83 3,845,568 +0.06(+0.29%)
Jun 22, 2023 21.38 21.46 20.59 20.77 2,746,151 -0.80(-3.71%)
Jun 21, 2023 21.01 21.77 20.78 21.57 2,975,097 +0.23(+1.08%)
Jun 20, 2023 21.20 21.46 20.77 21.34 3,341,301 +0.13(+0.61%)
Jun 16, 2023 22.37 22.43 20.83 21.21 5,583,109 -0.89(-4.03%)
Jun 15, 2023 21.63 22.62 21.52 22.10 3,922,038 +3.44(+18.44%)
May 08, 2023 18.30 19.14 18.11 18.66 2,786,976 +0.29(+1.58%)
May 05, 2023 18.36 18.45 17.89 18.37 2,614,907 +0.68(+3.84%)
May 04, 2023 18.30 18.41 17.50 17.69 3,713,057 -0.60(-3.28%)
May 03, 2023 18.38 18.93 18.00 18.29 3,055,761 -0.09(-0.49%)
May 02, 2023 19.59 19.61 18.14 18.38 5,829,928 -1.39(-7.03%)
May 01, 2023 20.39 20.43 19.53 19.77 1,713,356 -0.68(-3.33%)
Apr 28, 2023 20.06 20.48 19.55 20.45 2,093,655 -0.04(-0.20%)
Apr 27, 2023 20.68 21.24 20.36 20.49 2,105,962 +0.19(+0.94%)
Apr 26, 2023 20.50 20.80 19.61 20.30 3,865,879 -0.73(-3.47%)
Apr 25, 2023 21.59 21.77 20.94 21.03 2,590,670 -0.87(-3.97%)
Apr 24, 2023 20.95 21.92 20.30 21.90 2,932,802 +0.79(+3.74%)
Apr 21, 2023 20.88 21.27 20.57 21.11 3,315,406 +0.14(+0.67%)
Apr 20, 2023 20.35 21.09 20.17 20.97 2,157,858 -0.06(-0.29%)
Apr 19, 2023 21.10 21.35 20.88 21.03 2,225,674 -0.43(-2.00%)
Apr 18, 2023 21.98 22.32 21.25 21.46 2,602,937 -0.47(-2.14%)
Apr 17, 2023 21.69 22.47 21.62 21.93 3,293,586 +0.54(+2.52%)
Apr 14, 2023 22.10 22.10 20.98 21.39 2,237,288 -0.40(-1.84%)
Apr 13, 2023 21.92 22.49 21.57 21.79 3,329,945 +0.24(+1.11%)
Apr 12, 2023 21.89 22.38 21.12 21.55 3,393,112 +0.01(+0.05%)
Apr 11, 2023 20.77 21.66 20.48 21.54 4,181,968 +1.33(+6.58%)
Apr 10, 2023 19.51 20.27 19.40 20.21 2,114,367 +0.58(+2.95%)
Apr 06, 2023 19.86 20.05 19.37 19.63 2,540,574 -0.27(-1.36%)
Apr 05, 2023 20.19 20.49 19.39 19.90 3,726,566 -0.52(-2.55%)
Apr 04, 2023 21.04 21.09 20.06 20.42 4,359,562 -0.61(-2.90%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.