ARCI - Appliance Recycling Centers of America, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 20194.66004.74004.51004.52004.520026,200
Jun 13, 20194.75004.77004.60004.68004.680039,200
Jun 12, 20194.67004.85004.65004.76004.760031,700
Jun 11, 20194.57004.92004.57004.71004.7100117,000
Jun 10, 20194.70004.80004.54004.63004.630032,900
Jun 07, 20194.56004.84004.56004.70004.700033,300
Jun 06, 20194.69004.80004.52004.58004.580031,500
Jun 05, 20194.96005.00004.59004.77004.770085,900
Jun 04, 20195.11005.25004.99004.99004.990043,800
Jun 03, 20195.21005.24004.98005.12005.120060,300
May 31, 20194.96005.27004.83005.15005.150088,500
May 30, 20194.89005.33004.88005.07005.0700109,200
May 29, 20195.53005.53004.80004.96004.9600104,300
May 28, 20195.45005.88005.45005.66005.6600169,400
May 24, 20195.12005.50005.08005.50005.5000110,300
May 23, 20194.82005.25004.67005.14005.1400122,300
May 22, 20194.75005.05004.67004.94004.9400141,500
May 21, 20194.62004.93004.20004.81004.8100126,900
May 20, 20194.42004.67004.40004.54004.540092,100
May 17, 20194.56004.78004.30004.50004.5000147,200
May 16, 20194.70004.84004.52004.65004.6500212,400
May 15, 20195.40005.45004.76004.91004.91002,041,000
May 14, 20194.41004.57004.39004.52004.5200245,300
May 13, 20194.52004.55004.17004.41004.410091,700
May 10, 20194.38004.53004.33004.53004.530051,000
May 09, 20194.53004.58004.31004.39004.3900107,100
May 08, 20194.80004.90004.45004.59004.5900426,100
May 07, 20194.92005.59004.54004.80004.80001,277,600
May 06, 20194.42004.84004.30004.74004.7400187,000
May 03, 20194.90005.45004.57004.59004.5900391,100
May 02, 20194.44004.98004.31004.95004.9500331,600
May 01, 20194.51004.95004.30004.43004.4300393,900
Apr 30, 20194.37004.65004.32004.50004.5000193,600
Apr 29, 20194.98004.99004.25004.41004.4100282,000
Apr 26, 20195.11005.40004.70005.02005.0200660,600
Apr 25, 20198.01009.56005.11005.21005.210020,696,000
Apr 24, 20194.01005.18003.90004.70004.7000806,600
Apr 23, 20194.00004.24003.78004.05004.0500221,600
Apr 22, 20193.80004.96003.50003.63003.63001,597,500
Apr 18, 20190.56000.65000.51000.65000.6500586,900
Apr 17, 20190.57000.61000.57000.58000.580093,200
Apr 16, 20190.60000.62000.57000.59000.590061,500
Apr 15, 20190.56000.61000.56000.59000.5900100,300
Apr 12, 20190.57000.66000.57000.60000.6000625,500
Apr 11, 20190.60000.63000.57000.58000.5800203,000
Apr 10, 20190.52000.62000.52000.60000.6000313,500
Apr 09, 20190.51000.57000.51000.56000.5600250,400
Apr 08, 20190.48000.54000.48000.53000.5300165,400
Apr 05, 20190.49000.53000.48000.51000.5100110,800
Apr 04, 20190.48000.51000.46000.51000.5100163,200
Apr 03, 20190.47000.51000.47000.50000.5000272,900
Apr 02, 20190.54000.54000.45000.48000.4800661,800
Apr 01, 20190.46000.64000.46000.57000.57002,114,800
Mar 29, 20190.47000.49000.41000.44000.4400316,600
Mar 28, 20190.48000.50000.46000.49000.490079,300
Mar 27, 20190.52000.53000.48000.50000.5000204,100
Mar 26, 20190.47000.55000.46000.54000.5400741,900
Mar 25, 20190.48000.50000.46000.49000.4900136,500
Mar 22, 20190.50000.53000.44000.47000.4700318,400
Mar 21, 20190.52000.53000.49000.53000.5300113,000
Mar 20, 20190.50000.53000.45000.53000.5300286,500
Mar 19, 20190.51000.51000.44000.48000.4800220,900
Mar 18, 20190.51000.54000.50000.53000.5300212,500
Mar 15, 20190.58000.62000.48000.56000.5600327,400
Mar 14, 20190.48000.62000.46000.58000.58001,092,100
Mar 13, 20190.50000.57000.49000.50000.5000469,300
Mar 12, 20190.44000.55000.44000.54000.5400955,300
Mar 11, 20190.45000.47000.42000.47000.4700239,600
Mar 08, 20190.42000.44000.40000.44000.440022,000
Mar 07, 20190.43000.45000.40000.44000.440072,500
Mar 06, 20190.46000.46000.42000.45000.4500214,800
Mar 05, 20190.45000.48000.45000.48000.480095,600
Mar 04, 20190.48000.48000.45000.48000.4800118,800
Mar 01, 20190.47000.50000.47000.48000.480069,900
Feb 28, 20190.47000.49000.46000.49000.490013,900
Feb 27, 20190.47000.49000.45000.49000.490019,100
Feb 26, 20190.48000.50000.44000.50000.500033,100
Feb 25, 20190.44000.49000.44000.48000.4800202,100
Feb 22, 20190.40000.46000.40000.42000.420079,300
Feb 21, 20190.43000.44000.40000.42000.420041,300
Feb 20, 20190.42000.45000.42000.43000.430083,200
Feb 19, 20190.42000.44000.42000.43000.430038,000
Feb 15, 20190.42000.46000.42000.43000.430039,900
Feb 14, 20190.44000.44000.42000.43000.430021,100
Feb 13, 20190.44000.45000.40000.44000.440062,000
Feb 12, 20190.44000.46000.44000.45000.45009,700
Feb 11, 20190.45000.46000.44000.45000.450021,400
Feb 08, 20190.45000.47000.44000.44000.440040,400
Feb 07, 20190.46000.49000.45000.45000.450047,200
Feb 06, 20190.45000.50000.45000.47000.4700119,800
Feb 05, 20190.44000.47000.44000.45000.450069,000
Feb 04, 20190.45000.45000.43000.44000.440027,700
Feb 01, 20190.46000.47000.43000.44000.4400117,300
Jan 31, 20190.44000.45000.44000.45000.450029,300
Jan 30, 20190.44000.46000.44000.44000.440017,100
Jan 29, 20190.48000.49000.40000.45000.4500116,200
Jan 28, 20190.50000.50000.46000.46000.460094,600
Jan 25, 20190.54000.54000.51000.51000.510073,600
Jan 24, 20190.51000.54000.49000.52000.520035,300
Jan 23, 20190.51000.53000.48000.49000.490013,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...