Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
3ARE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 17.048 | -0.64 | -3.63% | 17.819 | 20.097 | 15.8155 | 1,676 |
| May 30 2024 | 17.69 | -0.79 | -4.26% | 17.50 | 17.708 | 17.332 | 25 |
| May 29 2024 | 18.4765 | -0.94 | -4.85% | 18.738 | 18.738 | 17.9445 | 1,001 |
| May 28 2024 | 19.418 | -0.44 | -2.22% | 19.441 | 21.8915 | 18.537 | 2,112 |
| May 24 2024 | 19.8595 | 0.11 | 0.53% | 19.234 | 21.198 | 17.6325 | 617 |
| May 23 2024 | 19.7545 | -1.69 | -7.86% | 19.478 | 21.6035 | 17.285 | 960 |
| May 22 2024 | 21.4395 | 0.42 | 2.00% | 21.261 | 21.5355 | 20.457 | 314 |
| May 21 2024 | 21.0185 | -0.13 | -0.61% | 21.534 | 21.7755 | 20.906 | 1,290 |
| May 20 2024 | 21.1485 | -0.20 | -0.92% | 21.1485 | 21.1485 | 21.1485 | 24 |
| May 17 2024 | 21.344 | 0.07 | 0.34% | 21.293 | 21.4535 | 20.2925 | 1,321 |
| May 16 2024 | 21.271 | -0.21 | -0.99% | 22.204 | 22.204 | 21.1105 | 50 |
| May 15 2024 | 21.483 | -0.63 | -2.84% | 21.763 | 24.559 | 20.7985 | 2,631 |
| May 14 2024 | 22.112 | 1.80 | 8.83% | 20.174 | 23.8695 | 17.2055 | 1,360 |
| May 13 2024 | 20.317 | 1.45 | 7.70% | 18.738 | 20.7785 | 18.7295 | 195 |
| May 10 2024 | 18.8645 | -1.11 | -5.54% | 18.8645 | 18.8645 | 18.8645 | 0 |
| May 09 2024 | 19.97 | -0.67 | -3.26% | 19.97 | 19.97 | 19.97 | 0 |
| May 08 2024 | 20.6435 | -2.12 | -9.31% | 21.441 | 21.7035 | 20.1205 | 165 |
| May 07 2024 | 22.763 | 1.03 | 4.76% | 22.964 | 25.82 | 22.2055 | 25 |
| May 03 2024 | 21.7295 | 1.10 | 5.32% | 21.653 | 25.521 | 18.8715 | 8,000 |
| May 02 2024 | 20.631 | 1.52 | 7.95% | 20.631 | 20.631 | 20.631 | 0 |
| May 01 2024 | 19.112 | -1.44 | -7.01% | 19.052 | 19.7855 | 18.826 | 5,891 |
| Apr 30 2024 | 20.552 | -1.56 | -7.07% | 21.617 | 23.6835 | 20.454 | 1,570 |
| Apr 29 2024 | 22.115 | 1.97 | 9.80% | 21.019 | 24.2825 | 18.712 | 1,960 |
| Apr 26 2024 | 20.142 | 1.19 | 6.29% | 19.834 | 23.032 | 16.273 | 3,488 |
| Apr 25 2024 | 18.95 | -1.40 | -6.87% | 19.029 | 21.162 | 17.9615 | 800 |
| Apr 24 2024 | 20.348 | 0.00 | 0.02% | 21.078 | 24.0195 | 18.381 | 120 |
| Apr 23 2024 | 20.343 | 2.77 | 15.78% | 18.474 | 21.948 | 15.2195 | 4 |
| Apr 22 2024 | 17.57 | -1.15 | -6.15% | 17.50 | 17.5905 | 17.3605 | 77 |
| Apr 19 2024 | 18.7215 | -1.14 | -5.74% | 18.7215 | 18.7215 | 18.7215 | 0 |
| Apr 18 2024 | 19.861 | 0.27 | 1.38% | 19.861 | 19.861 | 19.861 | 0 |
| Apr 17 2024 | 19.5905 | -0.77 | -3.79% | 20.00 | 23.2895 | 19.223 | 205 |
| Apr 16 2024 | 20.363 | -3.00 | -12.82% | 20.93 | 21.2495 | 17.98 | 1,670 |
| Apr 15 2024 | 23.3585 | -2.66 | -10.23% | 25.129 | 28.0415 | 21.984 | 100 |
| Apr 12 2024 | 26.0205 | 0.31 | 1.21% | 26.0205 | 26.0205 | 26.0205 | 0 |
| Apr 11 2024 | 25.709 | -0.50 | -1.90% | 25.511 | 29.37 | 23.968 | 600 |
| Apr 10 2024 | 26.2065 | -0.99 | -3.64% | 27.759 | 30.59 | 23.2885 | 8,384 |
| Apr 09 2024 | 27.1975 | 0.11 | 0.42% | 27.1975 | 27.1975 | 27.1975 | 0 |
| Apr 08 2024 | 27.0845 | 1.80 | 7.10% | 27.0845 | 27.0845 | 27.0845 | 0 |
| Apr 05 2024 | 25.2895 | -2.52 | -9.06% | 25.959 | 28.1915 | 24.022 | 1,260 |
| Apr 04 2024 | 27.81 | 0.79 | 2.90% | 27.81 | 27.81 | 27.81 | 0 |
| Apr 03 2024 | 27.025 | 0.21 | 0.79% | 27.025 | 27.025 | 27.025 | 0 |
| Apr 02 2024 | 26.8125 | -4.94 | -15.55% | 28.218 | 29.028 | 24.6815 | 2,240 |
| Mar 28 2024 | 31.749 | 0.82 | 2.65% | 31.749 | 31.749 | 31.749 | 0 |
| Mar 27 2024 | 30.929 | -0.95 | -2.99% | 30.929 | 30.929 | 30.929 | 0 |
| Mar 26 2024 | 31.8825 | 1.00 | 3.23% | 32.062 | 34.891 | 29.386 | 80 |
| Mar 25 2024 | 30.8835 | 0.95 | 3.16% | 30.8835 | 30.8835 | 30.8835 | 0 |
| Mar 22 2024 | 29.9385 | -2.70 | -8.28% | 29.9385 | 29.9385 | 29.9385 | 0 |
| Mar 21 2024 | 32.641 | 4.18 | 14.68% | 32.138 | 34.94 | 29.6005 | 225 |
| Mar 20 2024 | 28.462 | 0.42 | 1.49% | 28.462 | 28.462 | 28.462 | 0 |
| Mar 19 2024 | 28.0435 | -0.92 | -3.17% | 27.445 | 30.528 | 26.287 | 970 |
| Mar 18 2024 | 28.962 | 0.55 | 1.93% | 28.962 | 28.962 | 28.962 | 0 |
| Mar 15 2024 | 28.4125 | -0.09 | -0.32% | 28.673 | 30.4905 | 27.0665 | 694 |
| Mar 14 2024 | 28.5035 | -4.23 | -12.91% | 28.5035 | 28.5035 | 28.5035 | 0 |
| Mar 13 2024 | 32.73 | 1.42 | 4.52% | 31.219 | 35.1105 | 28.3155 | 4 |
| Mar 12 2024 | 31.314 | -2.20 | -6.58% | 31.314 | 31.314 | 31.314 | 0 |
| Mar 11 2024 | 33.5185 | 1.27 | 3.94% | 32.979 | 35.9845 | 30.435 | 1,040 |
| Mar 08 2024 | 32.249 | 1.10 | 3.51% | 31.22 | 35.537 | 29.77 | 177 |
| Mar 07 2024 | 31.154 | 0.59 | 1.92% | 31.154 | 31.154 | 31.154 | 0 |
| Mar 06 2024 | 30.5665 | 0.83 | 2.79% | 29.791 | 33.6125 | 27.915 | 1,061 |
| Mar 05 2024 | 29.7365 | -2.59 | -8.02% | 31.723 | 33.814 | 29.0305 | 6,048 |
| Mar 04 2024 | 32.3295 | -1.96 | -5.70% | 33.934 | 36.7135 | 30.504 | 196 |
