Arbe Robotics Ltd (ARBE)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.84 | 42.2110552764 | 1.99 | 3.14 | 1.8 | 1792832 | 2.08040588 | CS |
| 4 | 1.11 | 64.5348837209 | 1.72 | 3.14 | 1.5 | 606584 | 1.96247259 | CS |
| 12 | 0.82 | 40.7960199005 | 2.01 | 3.14 | 1.5 | 267452 | 1.91807688 | CS |
| 26 | 0.82 | 40.7960199005 | 2.01 | 3.14 | 1.5 | 176169 | 1.97850338 | CS |
| 52 | 0.48 | 20.4255319149 | 2.35 | 3.14 | 1.395 | 143214 | 1.94984841 | CS |
| 156 | -6.64 | -70.116156283 | 9.47 | 9.71 | 1.395 | 171665 | 4.36070355 | CS |
| 260 | -5.12 | -64.4025157233 | 7.95 | 17.2701 | 1.395 | 175236 | 5.00313261 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735947300 | 2.63 | 0.59 | 28.92 | 2.17 | 2.77 | 2.1 | 8083633 |
| 1735860900 | 2.04 | 0.18 | 9.68 | 2.02 | 2.09 | 1.95 | 957682 |
| 1735688100 | 1.86 | -0.24 | -11.43 | 2.17 | 2.17 | 1.85 | 910630 |
| 1735601700 | 2.1 | -0.04 | -1.87 | 2.14 | 2.24 | 1.8 | 2131838 |
| 1735342500 | 2.14 | 0.34 | 18.89 | 2.2 | 2.24 | 1.92 | 3525811 |
| 1735256100 | 1.8 | 0.15 | 9.09 | 1.6299999 | 1.879 | 1.5 | 1418877 |
| 1735077840 | 1.65 | -0.03 | -1.79 | 1.71 | 1.7287 | 1.61 | 222166 |
| 1734996900 | 1.68 | -0.03 | -1.75 | 1.75 | 1.75 | 1.6577 | 178782 |
| 1734737700 | 1.71 | 0.08 | 4.91 | 1.61 | 1.71 | 1.61 | 260634 |
| 1734651300 | 1.6299999 | 0 | 0.00 | 1.6399999 | 1.6399999 | 1.59 | 106999 |
| 1734564900 | 1.6299999 | -0.05 | -2.98 | 1.68 | 1.68 | 1.5812 | 206444 |
| 1734478500 | 1.68 | -0.01 | -0.59 | 1.69 | 1.73 | 1.65 | 150331 |
| 1734392100 | 1.69 | 0 | 0.00 | 1.71 | 1.745 | 1.65 | 323778 |
| 1734132900 | 1.69 | 0 | 0.00 | 1.67 | 1.71 | 1.66 | 68617 |
| 1734046500 | 1.69 | -0.01 | -0.59 | 1.73 | 1.73 | 1.66 | 135913 |
| 1733960100 | 1.7 | -0.02 | -1.16 | 1.72 | 1.74 | 1.7 | 107373 |
| 1733873700 | 1.72 | -0.04 | -2.27 | 1.74 | 1.8 | 1.71 | 235649 |
| 1733787300 | 1.76 | -0.06 | -3.30 | 1.8 | 1.8 | 1.73 | 156967 |
| 1733528100 | 1.82 | 0.11 | 6.43 | 1.71 | 1.82 | 1.71 | 207371 |
| 1733441700 | 1.71 | 0.03 | 1.79 | 1.67 | 1.73 | 1.6529 | 161802 |
| 1733355300 | 1.68 | 0 | 0.00 | 1.66 | 1.69 | 1.6416 | 159954 |
| 1733268900 | 1.68 | 0.04 | 2.44 | 1.6399999 | 1.7287 | 1.6399999 | 122333 |
| 1733182500 | 1.6399999 | -0.15 | -8.38 | 1.78 | 1.83 | 1.62 | 433204 |
| 1732917840 | 1.79 | 0.01 | 0.56 | 1.79 | 1.84 | 1.78 | 90448 |
| 1732750500 | 1.78 | -0.13 | -6.81 | 1.76 | 1.84 | 1.7 | 284828 |
| 1732664100 | 1.91 | -0.02 | -1.04 | 1.99 | 1.99 | 1.87 | 326935 |
| 1732577700 | 1.93 | 0.03 | 1.58 | 1.97 | 1.98 | 1.9 | 170027 |
| 1732318500 | 1.9 | 0.15 | 8.57 | 1.82 | 1.92 | 1.76 | 99531 |
| 1732232100 | 1.75 | -0.06 | -3.31 | 1.8 | 1.83 | 1.7301 | 86055 |
| 1732145700 | 1.81 | 0.03 | 1.69 | 1.76 | 1.84 | 1.76 | 57877 |
| 1732059300 | 1.78 | 0.1 | 5.64 | 1.69 | 1.86 | 1.65 | 150012 |
| 1731972900 | 1.685 | 0.08 | 4.66 | 1.62 | 1.77 | 1.61 | 134586 |
| 1731713700 | 1.61 | -0.04 | -2.42 | 1.65 | 1.675 | 1.6 | 70885 |
| 1731627300 | 1.65 | 0 | 0.00 | 1.67 | 1.78 | 1.6399999 | 59937 |
| 1731540900 | 1.65 | -0.08 | -4.62 | 1.74 | 1.8 | 1.65 | 66969 |
| 1731454500 | 1.73 | -0.05 | -2.81 | 1.76 | 1.8 | 1.73 | 52178 |
| 1731368100 | 1.78 | -0.1 | -5.32 | 1.9 | 1.9201 | 1.77 | 119579 |
| 1731108900 | 1.88 | 0.02 | 1.08 | 1.88 | 1.915 | 1.82 | 75239 |
| 1731022500 | 1.86 | 0.13 | 7.51 | 1.73 | 1.8899 | 1.73 | 130198 |
| 1730936100 | 1.73 | 0.03 | 1.76 | 1.71 | 1.7682 | 1.6886 | 77293 |
| 1730849700 | 1.7 | -0 | -0.15 | 1.7 | 1.76 | 1.66 | 58257 |
| 1730763300 | 1.7025 | -0.09 | -4.89 | 1.74 | 1.77 | 1.7 | 76540 |
| 1730500500 | 1.79 | -0.03 | -1.65 | 1.77 | 1.81 | 1.5716 | 320506 |
| 1730414100 | 1.82 | -0.07 | -3.70 | 1.88 | 1.885 | 1.81 | 89501 |
| 1730327700 | 1.89 | 0.03 | 1.61 | 1.88 | 1.89 | 1.87 | 20698 |
| 1730241300 | 1.86 | -0.01 | -0.72 | 1.84 | 1.89 | 1.84 | 33942 |
| 1730154900 | 1.8734 | 0.04 | 2.37 | 1.83 | 1.88 | 1.83 | 50987 |
| 1729895700 | 1.83 | -0.06 | -2.92 | 1.93 | 1.9577 | 1.82 | 37540 |
| 1729809300 | 1.885 | 0.03 | 1.89 | 1.86 | 1.9 | 1.86 | 32553 |
| 1729722900 | 1.85 | -0.1 | -4.88 | 1.93 | 1.95 | 1.7501 | 130359 |
| 1729636500 | 1.945 | -0.05 | -2.26 | 1.99 | 2.02 | 1.94 | 59699 |
| 1729550100 | 1.99 | -0.02 | -1.00 | 2 | 2.0099999 | 1.95 | 80198 |
| 1729290900 | 2.0099999 | -0.04 | -1.95 | 2.0299999 | 2.0299999 | 1.98 | 155345 |
| 1729204500 | 2.05 | 0.05 | 2.76 | 1.98 | 2.06 | 1.98 | 34113 |
| 1729118100 | 1.995 | -0.02 | -0.99 | 2 | 2.05 | 1.98 | 92906 |
| 1729031700 | 2.015 | 0.02 | 0.75 | 2 | 2.04 | 1.98 | 62258 |
| 1728945300 | 2 | 0 | 0.00 | 1.98 | 2.0299999 | 1.98 | 90553 |
| 1728686100 | 2 | -0.02 | -0.99 | 2.0099999 | 2.05 | 1.98 | 110898 |
| 1728599700 | 2.02 | -0.01 | -0.49 | 2.0099999 | 2.04 | 1.98 | 175979 |
| 1728513300 | 2.0299999 | 0.02 | 1.00 | 1.98 | 2.0799 | 1.98 | 108440 |
| 1728426900 | 2.0099999 | 0.06 | 3.08 | 1.94 | 2.08 | 1.94 | 206891 |
| 1728340500 | 1.95 | 0.03 | 1.83 | 1.9 | 1.96 | 1.9 | 59044 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
