Below are the 325 trading days of historical prices for ARBE.
| # | Exchange | Symbol | Date | Open | High | Low | Close | 325 | NASDAQ | ARBE | Thu, Jan 19, 2023 | 4.34 | 4.61 | 4.34 | 4.42 | 324 | NASDAQ | ARBE | Wed, Jan 18, 2023 | 4.67 | 4.75 | 4.33 | 4.38 | 323 | NASDAQ | ARBE | Tue, Jan 17, 2023 | 4.81 | 5.40 | 4.71 | 4.78 | 322 | NASDAQ | ARBE | Fri, Jan 13, 2023 | 4.47 | 4.75 | 4.33 | 4.54 | 321 | NASDAQ | ARBE | Thu, Jan 12, 2023 | 3.99 | 4.42 | 3.95 | 4.19 | 320 | NASDAQ | ARBE | Wed, Jan 11, 2023 | 4.10 | 4.10 | 3.90 | 4.00 | 319 | NASDAQ | ARBE | Tue, Jan 10, 2023 | 4.18 | 4.18 | 3.90 | 4.01 | 318 | NASDAQ | ARBE | Mon, Jan 9, 2023 | 3.52 | 4.15 | 3.45 | 4.15 | 317 | NASDAQ | ARBE | Fri, Jan 6, 2023 | 3.45 | 3.54 | 3.43 | 3.50 | 316 | NASDAQ | ARBE | Thu, Jan 5, 2023 | 3.58 | 3.58 | 3.42 | 3.45 | 315 | NASDAQ | ARBE | Wed, Jan 4, 2023 | 3.50 | 3.55 | 3.30 | 3.51 | 314 | NASDAQ | ARBE | Tue, Jan 3, 2023 | 3.50 | 3.60 | 3.37 | 3.50 | 313 | NASDAQ | ARBE | Fri, Dec 30, 2022 | 3.30 | 3.41 | 3.25 | 3.41 | 312 | NASDAQ | ARBE | Thu, Dec 29, 2022 | 3.16 | 3.34 | 3.11 | 3.30 | 311 | NASDAQ | ARBE | Wed, Dec 28, 2022 | 3.11 | 3.15 | 3.07 | 3.14 | 310 | NASDAQ | ARBE | Tue, Dec 27, 2022 | 3.12 | 3.14 | 3.07 | 3.07 | 309 | NASDAQ | ARBE | Fri, Dec 23, 2022 | 3.13 | 3.25 | 3.08 | 3.16 | 308 | NASDAQ | ARBE | Thu, Dec 22, 2022 | 3.28 | 3.30 | 3.11 | 3.15 | 307 | NASDAQ | ARBE | Wed, Dec 21, 2022 | 3.07 | 3.40 | 3.07 | 3.28 | 306 | NASDAQ | ARBE | Tue, Dec 20, 2022 | 3.13 | 3.50 | 3.08 | 3.11 | 305 | NASDAQ | ARBE | Mon, Dec 19, 2022 | 3.20 | 3.28 | 3.12 | 3.12 | 304 | NASDAQ | ARBE | Fri, Dec 16, 2022 | 3.11 | 3.33 | 3.11 | 3.18 | 303 | NASDAQ | ARBE | Thu, Dec 15, 2022 | 3.31 | 3.32 | 3.05 | 3.15 | 302 | NASDAQ | ARBE | Wed, Dec 14, 2022 | 3.64 | 3.78 | 3.23 | 3.37 | 301 | NASDAQ | ARBE | Tue, Dec 13, 2022 | 3.31 | 3.64 | 3.30 | 3.64 | 300 | NASDAQ | ARBE | Mon, Dec 12, 2022 | 3.33 | 3.34 | 3.25 | 3.28 | 299 | NASDAQ | ARBE | Fri, Dec 9, 2022 | 3.25 | 3.32 | 3.25 | 3.30 | 298 | NASDAQ | ARBE | Thu, Dec 8, 2022 | 3.20 | 3.26 | 3.00 | 3.23 | 297 | NASDAQ | ARBE | Wed, Dec 7, 2022 | 3.24 | 3.27 | 3.17 | 3.25 | 296 | NASDAQ | ARBE | Tue, Dec 6, 2022 | 3.21 | 3.25 | 3.16 | 3.20 | 295 | NASDAQ | ARBE | Mon, Dec 5, 2022 | 3.39 | 3.47 | 3.22 | 3.25 | 294 | NASDAQ | ARBE | Fri, Dec 2, 2022 | 3.37 | 3.48 | 3.17 | 3.35 | 293 | NASDAQ | ARBE | Thu, Dec 1, 2022 | 3.80 | 3.80 | 2.89 | 3.48 | 292 | NASDAQ | ARBE | Wed, Nov 30, 2022 | 4.26 | 4.30 | 3.79 | 3.98 | 291 | NASDAQ | ARBE | Tue, Nov 29, 2022 | 4.01 | 4.12 | 3.92 | 3.95 | 290 | NASDAQ | ARBE | Mon, Nov 28, 2022 | 3.99 | 4.30 | 3.99 | 4.11 | 289 | NASDAQ | ARBE | Fri, Nov 25, 2022 | 4.08 | 4.30 | 4.02 | 4.05 | 288 | NASDAQ | ARBE | Wed, Nov 23, 2022 | 4.03 | 4.15 | 3.95 | 4.15 | 287 | NASDAQ | ARBE | Tue, Nov 22, 2022 | 3.95 | 4.03 | 3.91 | 3.99 | 286 | NASDAQ | ARBE | Mon, Nov 21, 2022 | 4.01 | 4.08 | 3.96 | 4.00 | 285 | NASDAQ | ARBE | Fri, Nov 18, 2022 | 4.23 | 4.34 | 4.01 | 4.06 | 284 | NASDAQ | ARBE | Thu, Nov 17, 2022 | 4.24 | 4.30 | 4.20 | 4.29 | 283 | NASDAQ | ARBE | Wed, Nov 16, 2022 | 4.26 | 4.30 | 4.15 | 4.16 | 282 | NASDAQ | ARBE | Tue, Nov 15, 2022 | 4.20 | 4.25 | 4.16 | 4.18 | 281 | NASDAQ | ARBE | Mon, Nov 14, 2022 | 4.63 | 4.63 | 4.12 | 4.28 | 280 | NASDAQ | ARBE | Fri, Nov 11, 2022 | 4.18 | 4.31 | 4.17 | 4.31 | 279 | NASDAQ | ARBE | Thu, Nov 10, 2022 | 4.30 | 4.35 | 4.20 | 4.26 | 278 | NASDAQ | ARBE | Wed, Nov 9, 2022 | 4.42 | 4.42 | 4.30 | 4.34 | 277 | NASDAQ | ARBE | Tue, Nov 8, 2022 | 4.44 | 4.44 | 4.30 | 4.38 | 276 | NASDAQ | ARBE | Mon, Nov 7, 2022 | 4.58 | 4.59 | 4.33 | 4.38 | 275 | NASDAQ | ARBE | Fri, Nov 4, 2022 | 4.57 | 4.60 | 4.43 | 4.59 | 274 | NASDAQ | ARBE | Thu, Nov 3, 2022 | 4.35 | 4.60 | 4.31 | 4.36 | 273 | NASDAQ | ARBE | Wed, Nov 2, 2022 | 4.87 | 4.87 | 4.26 | 4.39 | 272 | NASDAQ | ARBE | Tue, Nov 1, 2022 | 4.84 | 4.99 | 4.80 | 4.95 | 271 | NASDAQ | ARBE | Mon, Oct 31, 2022 | 4.80 | 4.84 | 4.63 | 4.80 | 270 | NASDAQ | ARBE | Fri, Oct 28, 2022 | 4.80 | 4.93 | 4.51 | 4.80 | 269 | NASDAQ | ARBE | Thu, Oct 27, 2022 | 4.70 | 4.85 | 4.70 | 4.74 | 268 | NASDAQ | ARBE | Wed, Oct 26, 2022 | 4.75 | 4.85 | 4.74 | 4.74 | 267 | NASDAQ | ARBE | Tue, Oct 25, 2022 | 5.05 | 5.05 | 4.74 | 4.77 | 266 | NASDAQ | ARBE | Mon, Oct 24, 2022 | 5.54 | 5.54 | 4.86 | 5.02 | 265 | NASDAQ | ARBE | Fri, Oct 21, 2022 | 5.61 | 5.91 | 5.50 | 5.55 | 264 | NASDAQ | ARBE | Thu, Oct 20, 2022 | 5.51 | 5.76 | 5.51 | 5.61 | 263 | NASDAQ | ARBE | Wed, Oct 19, 2022 | 5.50 | 5.60 | 5.50 | 5.60 | 262 | NASDAQ | ARBE | Tue, Oct 18, 2022 | 5.70 | 5.70 | 5.50 | 5.50 | 261 | NASDAQ | ARBE | Mon, Oct 17, 2022 | 5.56 | 5.72 | 5.56 | 5.72 | 260 | NASDAQ | ARBE | Fri, Oct 14, 2022 | 5.75 | 5.75 | 5.58 | 5.58 | 259 | NASDAQ | ARBE | Thu, Oct 13, 2022 | 5.60 | 5.95 | 5.60 | 5.61 | 258 | NASDAQ | ARBE | Wed, Oct 12, 2022 | 5.62 | 6.06 | 5.62 | 5.68 | 257 | NASDAQ | ARBE | Tue, Oct 11, 2022 | 5.61 | 6.10 | 5.61 | 5.69 | 256 | NASDAQ | ARBE | Mon, Oct 10, 2022 | 6.10 | 6.10 | 5.60 | 5.60 | 255 | NASDAQ | ARBE | Fri, Oct 7, 2022 | 5.80 | 6.08 | 5.80 | 5.99 | 254 | NASDAQ | ARBE | Thu, Oct 6, 2022 | 5.72 | 5.90 | 5.72 | 5.72 | 253 | NASDAQ | ARBE | Wed, Oct 5, 2022 | 6.02 | 6.26 | 5.60 | 5.82 | 252 | NASDAQ | ARBE | Tue, Oct 4, 2022 | 5.90 | 6.12 | 5.78 | 5.89 | 251 | NASDAQ | ARBE | Mon, Oct 3, 2022 | 5.96 | 6.05 | 5.81 | 5.91 | 250 | NASDAQ | ARBE | Fri, Sep 30, 2022 | 6.20 | 6.30 | 6.00 | 6.00 | 249 | NASDAQ | ARBE | Thu, Sep 29, 2022 | 6.35 | 6.37 | 6.00 | 6.13 | 248 | NASDAQ | ARBE | Wed, Sep 28, 2022 | 6.00 | 6.53 | 6.00 | 6.32 | 247 | NASDAQ | ARBE | Tue, Sep 27, 2022 | 6.26 | 6.28 | 6.00 | 6.00 | 246 | NASDAQ | ARBE | Mon, Sep 26, 2022 | 6.25 | 6.36 | 6.10 | 6.30 | 245 | NASDAQ | ARBE | Fri, Sep 23, 2022 | 6.05 | 6.25 | 6.05 | 6.25 | 244 | NASDAQ | ARBE | Thu, Sep 22, 2022 | 6.00 | 6.18 | 6.00 | 6.05 | 243 | NASDAQ | ARBE | Wed, Sep 21, 2022 | 6.46 | 6.50 | 5.80 | 5.82 | 242 | NASDAQ | ARBE | Tue, Sep 20, 2022 | 5.91 | 6.50 | 5.91 | 6.48 | 241 | NASDAQ | ARBE | Mon, Sep 19, 2022 | 5.97 | 6.09 | 5.90 | 6.00 | 240 | NASDAQ | ARBE | Fri, Sep 16, 2022 | 6.00 | 6.20 | 5.92 | 6.00 | 239 | NASDAQ | ARBE | Thu, Sep 15, 2022 | 6.15 | 6.29 | 6.02 | 6.02 | 238 | NASDAQ | ARBE | Wed, Sep 14, 2022 | 5.88 | 6.47 | 5.88 | 6.27 | 237 | NASDAQ | ARBE | Tue, Sep 13, 2022 | 6.20 | 6.99 | 5.70 | 6.59 | 236 | NASDAQ | ARBE | Mon, Sep 12, 2022 | 7.04 | 7.16 | 5.79 | 6.98 | 235 | NASDAQ | ARBE | Fri, Sep 9, 2022 | 7.26 | 7.29 | 7.01 | 7.02 | 234 | NASDAQ | ARBE | Thu, Sep 8, 2022 | 7.18 | 7.30 | 7.10 | 7.12 | 233 | NASDAQ | ARBE | Wed, Sep 7, 2022 | 7.12 | 7.54 | 7.12 | 7.30 | 232 | NASDAQ | ARBE | Tue, Sep 6, 2022 | 7.30 | 7.80 | 7.10 | 7.30 | 231 | NASDAQ | ARBE | Fri, Sep 2, 2022 | 7.40 | 7.72 | 7.09 | 7.30 | 230 | NASDAQ | ARBE | Thu, Sep 1, 2022 | 7.38 | 7.38 | 6.85 | 7.15 | 229 | NASDAQ | ARBE | Wed, Aug 31, 2022 | 7.53 | 7.65 | 7.00 | 7.51 | 228 | NASDAQ | ARBE | Tue, Aug 30, 2022 | 7.44 | 7.55 | 7.00 | 7.47 | 227 | NASDAQ | ARBE | Mon, Aug 29, 2022 | 7.59 | 7.60 | 7.22 | 7.44 | 226 | NASDAQ | ARBE | Fri, Aug 26, 2022 | 6.99 | 7.64 | 6.92 | 7.24 | 225 | NASDAQ | ARBE | Thu, Aug 25, 2022 | 6.47 | 6.90 | 6.47 | 6.84 | 224 | NASDAQ | ARBE | Wed, Aug 24, 2022 | 7.00 | 7.13 | 5.75 | 6.48 | 223 | NASDAQ | ARBE | Tue, Aug 23, 2022 | 6.72 | 7.00 | 6.72 | 6.96 | 222 | NASDAQ | ARBE | Mon, Aug 22, 2022 | 6.95 | 6.95 | 6.55 | 6.62 | 221 | NASDAQ | ARBE | Fri, Aug 19, 2022 | 7.01 | 7.32 | 7.01 | 7.09 | 220 | NASDAQ | ARBE | Thu, Aug 18, 2022 | 7.00 | 7.48 | 7.00 | 7.10 | 219 | NASDAQ | ARBE | Wed, Aug 17, 2022 | 7.24 | 7.35 | 7.00 | 7.06 | 218 | NASDAQ | ARBE | Tue, Aug 16, 2022 | 7.01 | 7.87 | 6.55 | 7.38 | 217 | NASDAQ | ARBE | Mon, Aug 15, 2022 | 7.03 | 7.12 | 6.90 | 7.12 | 216 | NASDAQ | ARBE | Fri, Aug 12, 2022 | 6.99 | 6.99 | 6.71 | 6.96 | 215 | NASDAQ | ARBE | Thu, Aug 11, 2022 | 6.34 | 6.93 | 6.27 | 6.69 | 214 | NASDAQ | ARBE | Wed, Aug 10, 2022 | 6.30 | 6.32 | 6.07 | 6.28 | 213 | NASDAQ | ARBE | Tue, Aug 9, 2022 | 6.15 | 6.17 | 5.96 | 6.16 | 212 | NASDAQ | ARBE | Mon, Aug 8, 2022 | 5.87 | 6.14 | 5.87 | 6.14 | 211 | NASDAQ | ARBE | Fri, Aug 5, 2022 | 5.75 | 5.82 | 5.70 | 5.82 | 210 | NASDAQ | ARBE | Thu, Aug 4, 2022 | 5.71 | 5.94 | 5.71 | 5.87 | 209 | NASDAQ | ARBE | Wed, Aug 3, 2022 | 5.57 | 5.90 | 5.45 | 5.74 | 208 | NASDAQ | ARBE | Tue, Aug 2, 2022 | 5.42 | 5.62 | 5.42 | 5.45 | 207 | NASDAQ | ARBE | Mon, Aug 1, 2022 | 5.28 | 5.61 | 5.12 | 5.42 | 206 | NASDAQ | ARBE | Fri, Jul 29, 2022 | 5.28 | 5.55 | 5.03 | 5.36 | 205 | NASDAQ | ARBE | Thu, Jul 28, 2022 | 5.20 | 5.44 | 5.19 | 5.26 | 204 | NASDAQ | ARBE | Wed, Jul 27, 2022 | 4.95 | 5.46 | 4.95 | 5.41 | 203 | NASDAQ | ARBE | Tue, Jul 26, 2022 | 5.00 | 5.03 | 4.92 | 4.95 | 202 | NASDAQ | ARBE | Mon, Jul 25, 2022 | 5.00 | 5.01 | 4.83 | 4.91 | 201 | NASDAQ | ARBE | Fri, Jul 22, 2022 | 5.03 | 5.21 | 4.85 | 4.93 | 200 | NASDAQ | ARBE | Thu, Jul 21, 2022 | 5.26 | 5.65 | 5.03 | 5.03 | 199 | NASDAQ | ARBE | Wed, Jul 20, 2022 | 5.75 | 5.84 | 5.11 | 5.12 | 198 | NASDAQ | ARBE | Tue, Jul 19, 2022 | 5.49 | 5.56 | 5.28 | 5.33 | 197 | NASDAQ | ARBE | Mon, Jul 18, 2022 | 5.84 | 5.84 | 5.40 | 5.43 | 196 | NASDAQ | ARBE | Fri, Jul 15, 2022 | 5.40 | 5.45 | 5.40 | 5.43 | 195 | NASDAQ | ARBE | Thu, Jul 14, 2022 | 5.38 | 5.45 | 5.28 | 5.45 | 194 | NASDAQ | ARBE | Wed, Jul 13, 2022 | 5.50 | 5.50 | 5.36 | 5.42 | 193 | NASDAQ | ARBE | Tue, Jul 12, 2022 | 5.73 | 5.95 | 5.50 | 5.53 | 192 | NASDAQ | ARBE | Mon, Jul 11, 2022 | 5.64 | 5.83 | 5.36 | 5.81 | 191 | NASDAQ | ARBE | Fri, Jul 8, 2022 | 5.35 | 5.70 | 5.35 | 5.61 | 190 | NASDAQ | ARBE | Thu, Jul 7, 2022 | 5.36 | 5.56 | 5.30 | 5.30 | 189 | NASDAQ | ARBE | Wed, Jul 6, 2022 | 5.56 | 5.56 | 5.30 | 5.35 | 188 | NASDAQ | ARBE | Tue, Jul 5, 2022 | 5.71 | 5.71 | 5.33 | 5.64 | 187 | NASDAQ | ARBE | Fri, Jul 1, 2022 | 5.33 | 5.44 | 5.30 | 5.44 | 186 | NASDAQ | ARBE | Thu, Jun 30, 2022 | 5.56 | 5.76 | 5.35 | 5.50 | 185 | NASDAQ | ARBE | Wed, Jun 29, 2022 | 5.53 | 5.59 | 5.50 | 5.55 | 184 | NASDAQ | ARBE | Tue, Jun 28, 2022 | 5.71 | 5.80 | 5.50 | 5.63 | 183 | NASDAQ | ARBE | Mon, Jun 27, 2022 | 5.75 | 5.80 | 5.60 | 5.65 | 182 | NASDAQ | ARBE | Fri, Jun 24, 2022 | 5.57 | 5.80 | 5.44 | 5.60 | 181 | NASDAQ | ARBE | Thu, Jun 23, 2022 | 5.83 | 5.83 | 5.55 | 5.69 | 180 | NASDAQ | ARBE | Wed, Jun 22, 2022 | 5.56 | 5.75 | 5.52 | 5.70 | 179 | NASDAQ | ARBE | Tue, Jun 21, 2022 | 5.26 | 5.65 | 5.26 | 5.51 | 178 | NASDAQ | ARBE | Fri, Jun 17, 2022 | 5.59 | 5.60 | 5.27 | 5.60 | 177 | NASDAQ | ARBE | Thu, Jun 16, 2022 | 5.92 | 5.97 | 5.20 | 5.20 | 176 | NASDAQ | ARBE | Wed, Jun 15, 2022 | 6.24 | 6.40 | 6.00 | 6.00 | 175 | NASDAQ | ARBE | Tue, Jun 14, 2022 | 6.29 | 6.46 | 5.95 | 6.19 | 174 | NASDAQ | ARBE | Mon, Jun 13, 2022 | 6.49 | 6.49 | 6.04 | 6.20 | 173 | NASDAQ | ARBE | Fri, Jun 10, 2022 | 6.23 | 6.49 | 6.23 | 6.48 | 172 | NASDAQ | ARBE | Thu, Jun 9, 2022 | 6.18 | 6.30 | 6.10 | 6.17 | 171 | NASDAQ | ARBE | Wed, Jun 8, 2022 | 6.36 | 6.48 | 6.35 | 6.35 | 170 | NASDAQ | ARBE | Tue, Jun 7, 2022 | 6.37 | 6.39 | 6.20 | 6.31 | 169 | NASDAQ | ARBE | Mon, Jun 6, 2022 | 6.22 | 6.33 | 6.00 | 6.22 | 168 | NASDAQ | ARBE | Fri, Jun 3, 2022 | 6.43 | 6.67 | 6.00 | 6.17 | 167 | NASDAQ | ARBE | Thu, Jun 2, 2022 | 6.57 | 6.76 | 6.10 | 6.62 | 166 | NASDAQ | ARBE | Wed, Jun 1, 2022 | 7.01 | 7.05 | 6.79 | 6.79 | 165 | NASDAQ | ARBE | Tue, May 31, 2022 | 6.75 | 6.93 | 6.75 | 6.93 | 164 | NASDAQ | ARBE | Fri, May 27, 2022 | 6.35 | 6.74 | 6.35 | 6.64 | 163 | NASDAQ | ARBE | Thu, May 26, 2022 | 6.20 | 6.36 | 6.20 | 6.26 | 162 | NASDAQ | ARBE | Wed, May 25, 2022 | 6.12 | 6.23 | 6.11 | 6.23 | 161 | NASDAQ | ARBE | Tue, May 24, 2022 | 6.15 | 6.23 | 6.09 | 6.20 | 160 | NASDAQ | ARBE | Mon, May 23, 2022 | 6.18 | 6.39 | 6.01 | 6.24 | 159 | NASDAQ | ARBE | Fri, May 20, 2022 | 6.31 | 6.31 | 6.10 | 6.18 | 158 | NASDAQ | ARBE | Thu, May 19, 2022 | 6.10 | 6.39 | 6.04 | 6.10 | 157 | NASDAQ | ARBE | Wed, May 18, 2022 | 6.21 | 6.45 | 6.11 | 6.15 | 156 | NASDAQ | ARBE | Tue, May 17, 2022 | 6.47 | 6.47 | 6.07 | 6.35 | 155 | NASDAQ | ARBE | Mon, May 16, 2022 | 6.30 | 6.48 | 6.27 | 6.31 | 154 | NASDAQ | ARBE | Fri, May 13, 2022 | 6.39 | 6.74 | 5.98 | 6.21 | 153 | NASDAQ | ARBE | Thu, May 12, 2022 | 6.05 | 6.49 | 5.91 | 6.28 | 152 | NASDAQ | ARBE | Wed, May 11, 2022 | 6.93 | 6.93 | 6.02 | 6.02 | 151 | NASDAQ | ARBE | Tue, May 10, 2022 | 6.56 | 6.85 | 6.50 | 6.57 | 150 | NASDAQ | ARBE | Mon, May 9, 2022 | 7.20 | 7.20 | 6.51 | 6.51 | 149 | NASDAQ | ARBE | Fri, May 6, 2022 | 7.37 | 7.43 | 7.15 | 7.27 | 148 | NASDAQ | ARBE | Thu, May 5, 2022 | 7.54 | 7.81 | 7.13 | 7.30 | 147 | NASDAQ | ARBE | Wed, May 4, 2022 | 8.02 | 8.24 | 7.71 | 7.83 | 146 | NASDAQ | ARBE | Tue, May 3, 2022 | 8.32 | 8.34 | 8.11 | 8.13 | 145 | NASDAQ | ARBE | Mon, May 2, 2022 | 8.39 | 8.39 | 8.22 | 8.37 | 144 | NASDAQ | ARBE | Fri, Apr 29, 2022 | 8.03 | 8.40 | 7.99 | 8.04 | 143 | NASDAQ | ARBE | Thu, Apr 28, 2022 | 8.61 | 8.61 | 7.69 | 8.09 | 142 | NASDAQ | ARBE | Wed, Apr 27, 2022 | 8.41 | 8.74 | 8.41 | 8.49 | 141 | NASDAQ | ARBE | Tue, Apr 26, 2022 | 8.65 | 8.70 | 8.25 | 8.25 | 140 | NASDAQ | ARBE | Mon, Apr 25, 2022 | 8.35 | 8.97 | 7.92 | 8.63 | 139 | NASDAQ | ARBE | Fri, Apr 22, 2022 | 8.46 | 8.93 | 8.25 | 8.43 | 138 | NASDAQ | ARBE | Thu, Apr 21, 2022 | 8.72 | 9.03 | 8.34 | 8.45 | 137 | NASDAQ | ARBE | Wed, Apr 20, 2022 | 8.35 | 8.74 | 8.10 | 8.72 | 136 | NASDAQ | ARBE | Tue, Apr 19, 2022 | 7.81 | 8.40 | 7.70 | 8.21 | 135 | NASDAQ | ARBE | Mon, Apr 18, 2022 | 7.57 | 7.89 | 7.35 | 7.81 | 134 | NASDAQ | ARBE | Thu, Apr 14, 2022 | 7.36 | 7.59 | 7.20 | 7.59 | 133 | NASDAQ | ARBE | Wed, Apr 13, 2022 | 7.31 | 7.84 | 7.31 | 7.37 | 132 | NASDAQ | ARBE | Tue, Apr 12, 2022 | 7.75 | 7.97 | 7.51 | 7.60 | 131 | NASDAQ | ARBE | Mon, Apr 11, 2022 | 7.37 | 7.65 | 7.21 | 7.64 | 130 | NASDAQ | ARBE | Fri, Apr 8, 2022 | 7.08 | 7.55 | 7.08 | 7.34 | 129 | NASDAQ | ARBE | Thu, Apr 7, 2022 | 7.75 | 7.80 | 6.92 | 7.15 | 128 | NASDAQ | ARBE | Wed, Apr 6, 2022 | 7.54 | 7.92 | 7.27 | 7.70 | 127 | NASDAQ | ARBE | Tue, Apr 5, 2022 | 7.20 | 7.35 | 6.78 | 7.35 | 126 | NASDAQ | ARBE | Mon, Apr 4, 2022 | 6.99 | 7.14 | 6.60 | 7.00 | 125 | NASDAQ | ARBE | Fri, Apr 1, 2022 | 7.00 | 7.00 | 6.30 | 6.30 | 124 | NASDAQ | ARBE | Thu, Mar 31, 2022 | 7.29 | 7.38 | 6.67 | 6.96 | 123 | NASDAQ | ARBE | Wed, Mar 30, 2022 | 6.29 | 7.14 | 6.29 | 7.14 | 122 | NASDAQ | ARBE | Tue, Mar 29, 2022 | 5.98 | 6.45 | 5.98 | 6.29 | 121 | NASDAQ | ARBE | Mon, Mar 28, 2022 | 6.41 | 6.41 | 5.95 | 5.96 | 120 | NASDAQ | ARBE | Fri, Mar 25, 2022 | 6.38 | 6.52 | 6.07 | 6.52 | 119 | NASDAQ | ARBE | Thu, Mar 24, 2022 | 6.50 | 6.60 | 6.42 | 6.43 | 118 | NASDAQ | ARBE | Wed, Mar 23, 2022 | 5.97 | 6.71 | 5.95 | 6.33 | 117 | NASDAQ | ARBE | Tue, Mar 22, 2022 | 5.99 | 6.24 | 5.91 | 6.09 | 116 | NASDAQ | ARBE | Mon, Mar 21, 2022 | 5.95 | 6.20 | 5.88 | 6.00 | 115 | NASDAQ | ARBE | Fri, Mar 18, 2022 | 5.96 | 6.08 | 5.93 | 5.95 | 114 | NASDAQ | ARBE | Thu, Mar 17, 2022 | 5.93 | 6.23 | 5.72 | 5.95 | 113 | NASDAQ | ARBE | Wed, Mar 16, 2022 | 5.85 | 6.49 | 5.85 | 6.49 | 112 | NASDAQ | ARBE | Tue, Mar 15, 2022 | 5.53 | 5.70 | 5.53 | 5.67 | 111 | NASDAQ | ARBE | Mon, Mar 14, 2022 | 5.77 | 5.99 | 5.22 | 5.60 | 110 | NASDAQ | ARBE | Fri, Mar 11, 2022 | 6.23 | 6.57 | 5.71 | 5.86 | 109 | NASDAQ | ARBE | Thu, Mar 10, 2022 | 6.67 | 6.80 | 6.15 | 6.27 | 108 | NASDAQ | ARBE | Wed, Mar 9, 2022 | 6.54 | 6.95 | 6.50 | 6.82 | 107 | NASDAQ | ARBE | Tue, Mar 8, 2022 | 6.89 | 6.89 | 6.45 | 6.54 | 106 | NASDAQ | ARBE | Mon, Mar 7, 2022 | 7.00 | 7.20 | 6.45 | 6.78 | 105 | NASDAQ | ARBE | Fri, Mar 4, 2022 | 7.20 | 7.29 | 6.80 | 6.97 | 104 | NASDAQ | ARBE | Thu, Mar 3, 2022 | 7.22 | 7.44 | 6.90 | 7.27 | 103 | NASDAQ | ARBE | Wed, Mar 2, 2022 | 7.50 | 7.51 | 7.08 | 7.22 | 102 | NASDAQ | ARBE | Tue, Mar 1, 2022 | 6.80 | 7.25 | 6.76 | 7.12 | 101 | NASDAQ | ARBE | Mon, Feb 28, 2022 | 7.00 | 7.03 | 6.48 | 6.89 | 100 | NASDAQ | ARBE | Fri, Feb 25, 2022 | 6.30 | 6.70 | 6.30 | 6.59 | 99 | NASDAQ | ARBE | Thu, Feb 24, 2022 | 5.90 | 6.39 | 5.90 | 6.28 | 98 | NASDAQ | ARBE | Wed, Feb 23, 2022 | 6.70 | 7.02 | 6.25 | 6.33 | 97 | NASDAQ | ARBE | Tue, Feb 22, 2022 | 6.68 | 6.99 | 6.68 | 6.68 | 96 | NASDAQ | ARBE | Fri, Feb 18, 2022 | 7.01 | 7.01 | 6.53 | 6.79 | 95 | NASDAQ | ARBE | Thu, Feb 17, 2022 | 7.35 | 7.35 | 6.95 | 7.00 | 94 | NASDAQ | ARBE | Wed, Feb 16, 2022 | 7.54 | 7.66 | 7.17 | 7.38 | 93 | NASDAQ | ARBE | Tue, Feb 15, 2022 | 7.41 | 7.69 | 7.40 | 7.48 | 92 | NASDAQ | ARBE | Mon, Feb 14, 2022 | 7.56 | 7.65 | 7.41 | 7.49 | 91 | NASDAQ | ARBE | Fri, Feb 11, 2022 | 7.96 | 8.06 | 7.49 | 7.56 | 90 | NASDAQ | ARBE | Thu, Feb 10, 2022 | 8.22 | 8.22 | 7.65 | 8.06 | 89 | NASDAQ | ARBE | Wed, Feb 9, 2022 | 8.00 | 8.30 | 7.47 | 8.22 | 88 | NASDAQ | ARBE | Tue, Feb 8, 2022 | 8.58 | 8.58 | 7.45 | 7.50 | 87 | NASDAQ | ARBE | Mon, Feb 7, 2022 | 8.00 | 8.00 | 7.80 | 8.00 | 86 | NASDAQ | ARBE | Fri, Feb 4, 2022 | 7.77 | 8.13 | 7.75 | 7.99 | 85 | NASDAQ | ARBE | Thu, Feb 3, 2022 | 7.98 | 7.98 | 7.55 | 7.67 | 84 | NASDAQ | ARBE | Wed, Feb 2, 2022 | 8.16 | 8.20 | 7.71 | 7.76 | 83 | NASDAQ | ARBE | Tue, Feb 1, 2022 | 8.32 | 8.44 | 8.11 | 8.16 | 82 | NASDAQ | ARBE | Mon, Jan 31, 2022 | 9.00 | 9.30 | 8.28 | 8.28 | 81 | NASDAQ | ARBE | Fri, Jan 28, 2022 | 8.40 | 9.08 | 8.25 | 9.00 | 80 | NASDAQ | ARBE | Thu, Jan 27, 2022 | 9.19 | 9.19 | 8.17 | 8.44 | 79 | NASDAQ | ARBE | Wed, Jan 26, 2022 | 8.78 | 9.16 | 8.38 | 8.86 | 78 | NASDAQ | ARBE | Tue, Jan 25, 2022 | 8.65 | 8.96 | 8.34 | 8.61 | 77 | NASDAQ | ARBE | Mon, Jan 24, 2022 | 8.14 | 8.54 | 7.90 | 8.44 | 76 | NASDAQ | ARBE | Fri, Jan 21, 2022 | 9.44 | 9.50 | 8.37 | 8.61 | 75 | NASDAQ | ARBE | Thu, Jan 20, 2022 | 9.05 | 9.42 | 8.79 | 9.34 | 74 | NASDAQ | ARBE | Wed, Jan 19, 2022 | 8.74 | 8.78 | 8.38 | 8.78 | 73 | NASDAQ | ARBE | Tue, Jan 18, 2022 | 8.58 | 8.58 | 7.84 | 8.29 | 72 | NASDAQ | ARBE | Fri, Jan 14, 2022 | 8.62 | 8.65 | 8.05 | 8.27 | 71 | NASDAQ | ARBE | Thu, Jan 13, 2022 | 8.73 | 8.88 | 8.48 | 8.88 | 70 | NASDAQ | ARBE | Wed, Jan 12, 2022 | 9.10 | 9.10 | 8.63 | 8.78 | 69 | NASDAQ | ARBE | Tue, Jan 11, 2022 | 9.10 | 9.10 | 8.08 | 8.79 | 68 | NASDAQ | ARBE | Mon, Jan 10, 2022 | 9.09 | 9.09 | 8.60 | 8.91 | 67 | NASDAQ | ARBE | Fri, Jan 7, 2022 | 9.13 | 9.32 | 8.76 | 9.01 | 66 | NASDAQ | ARBE | Thu, Jan 6, 2022 | 9.35 | 9.55 | 9.05 | 9.25 | 65 | NASDAQ | ARBE | Wed, Jan 5, 2022 | 9.41 | 9.60 | 9.39 | 9.48 | 64 | NASDAQ | ARBE | Tue, Jan 4, 2022 | 9.39 | 9.61 | 9.33 | 9.40 | 63 | NASDAQ | ARBE | Mon, Jan 3, 2022 | 9.47 | 9.71 | 9.27 | 9.30 | 62 | NASDAQ | ARBE | Fri, Dec 31, 2021 | 9.34 | 9.44 | 9.11 | 9.30 | 61 | NASDAQ | ARBE | Thu, Dec 30, 2021 | 9.00 | 9.31 | 8.95 | 9.30 | 60 | NASDAQ | ARBE | Wed, Dec 29, 2021 | 9.03 | 9.20 | 8.80 | 8.97 | 59 | NASDAQ | ARBE | Tue, Dec 28, 2021 | 9.90 | 10.17 | 9.22 | 9.25 | 58 | NASDAQ | ARBE | Mon, Dec 27, 2021 | 10.18 | 10.49 | 9.90 | 10.07 | 57 | NASDAQ | ARBE | Thu, Dec 23, 2021 | 10.58 | 10.67 | 9.81 | 10.18 | 56 | NASDAQ | ARBE | Wed, Dec 22, 2021 | 10.75 | 10.93 | 10.56 | 10.61 | 55 | NASDAQ | ARBE | Tue, Dec 21, 2021 | 10.93 | 11.04 | 10.70 | 10.78 | 54 | NASDAQ | ARBE | Mon, Dec 20, 2021 | 10.57 | 11.21 | 10.57 | 10.75 | 53 | NASDAQ | ARBE | Fri, Dec 17, 2021 | 11.25 | 11.25 | 10.71 | 10.97 | 52 | NASDAQ | ARBE | Thu, Dec 16, 2021 | 11.01 | 11.83 | 10.89 | 11.33 | 51 | NASDAQ | ARBE | Wed, Dec 15, 2021 | 10.85 | 11.05 | 10.73 | 11.01 | 50 | NASDAQ | ARBE | Tue, Dec 14, 2021 | 10.52 | 10.99 | 10.52 | 10.85 | 49 | NASDAQ | ARBE | Mon, Dec 13, 2021 | 10.80 | 11.12 | 10.73 | 10.75 | 48 | NASDAQ | ARBE | Fri, Dec 10, 2021 | 11.24 | 11.30 | 10.81 | 10.95 | 47 | NASDAQ | ARBE | Thu, Dec 9, 2021 | 11.40 | 11.50 | 10.69 | 11.24 | 46 | NASDAQ | ARBE | Wed, Dec 8, 2021 | 11.15 | 12.38 | 10.91 | 11.40 | 45 | NASDAQ | ARBE | Tue, Dec 7, 2021 | 10.35 | 11.45 | 10.30 | 11.12 | 44 | NASDAQ | ARBE | Mon, Dec 6, 2021 | 10.48 | 10.50 | 10.18 | 10.24 | 43 | NASDAQ | ARBE | Fri, Dec 3, 2021 | 10.38 | 10.44 | 10.15 | 10.39 | 42 | NASDAQ | ARBE | Thu, Dec 2, 2021 | 10.24 | 10.47 | 10.12 | 10.33 | 41 | NASDAQ | ARBE | Wed, Dec 1, 2021 | 10.10 | 10.50 | 10.10 | 10.26 | 40 | NASDAQ | ARBE | Tue, Nov 30, 2021 | 9.87 | 10.39 | 9.69 | 10.03 | 39 | NASDAQ | ARBE | Mon, Nov 29, 2021 | 9.25 | 10.25 | 9.25 | 10.10 | 38 | NASDAQ | ARBE | Fri, Nov 26, 2021 | 9.02 | 9.39 | 8.79 | 9.10 | 37 | NASDAQ | ARBE | Wed, Nov 24, 2021 | 9.54 | 9.54 | 9.00 | 9.21 | 36 | NASDAQ | ARBE | Tue, Nov 23, 2021 | 10.39 | 10.48 | 8.80 | 8.87 | 35 | NASDAQ | ARBE | Mon, Nov 22, 2021 | 11.56 | 12.06 | 10.09 | 10.30 | 34 | NASDAQ | ARBE | Fri, Nov 19, 2021 | 11.71 | 12.00 | 11.27 | 11.54 | 33 | NASDAQ | ARBE | Thu, Nov 18, 2021 | 12.25 | 12.62 | 11.81 | 12.10 | 32 | NASDAQ | ARBE | Wed, Nov 17, 2021 | 12.92 | 12.99 | 12.00 | 12.35 | 31 | NASDAQ | ARBE | Tue, Nov 16, 2021 | 13.00 | 13.35 | 12.20 | 12.80 | 30 | NASDAQ | ARBE | Mon, Nov 15, 2021 | 14.99 | 15.00 | 12.27 | 12.97 | 29 | NASDAQ | ARBE | Fri, Nov 12, 2021 | 15.00 | 15.00 | 14.01 | 14.35 | 28 | NASDAQ | ARBE | Thu, Nov 11, 2021 | 14.20 | 16.38 | 14.20 | 14.79 | 27 | NASDAQ | ARBE | Wed, Nov 10, 2021 | 13.40 | 14.30 | 12.62 | 14.05 | 26 | NASDAQ | ARBE | Tue, Nov 9, 2021 | 11.84 | 13.24 | 11.75 | 12.94 | 25 | NASDAQ | ARBE | Mon, Nov 8, 2021 | 12.31 | 17.27 | 11.70 | 11.95 | 24 | NASDAQ | ARBE | Fri, Nov 5, 2021 | 10.49 | 11.71 | 10.26 | 11.20 | 23 | NASDAQ | ARBE | Thu, Nov 4, 2021 | 9.67 | 10.60 | 9.39 | 10.38 | 22 | NASDAQ | ARBE | Wed, Nov 3, 2021 | 9.45 | 9.91 | 9.21 | 9.75 | 21 | NASDAQ | ARBE | Tue, Nov 2, 2021 | 9.32 | 10.20 | 9.03 | 9.84 | 20 | NASDAQ | ARBE | Mon, Nov 1, 2021 | 8.86 | 9.00 | 8.60 | 8.76 | 19 | NASDAQ | ARBE | Fri, Oct 29, 2021 | 8.41 | 8.90 | 8.20 | 8.90 | 18 | NASDAQ | ARBE | Thu, Oct 28, 2021 | 8.40 | 8.71 | 8.18 | 8.45 | 17 | NASDAQ | ARBE | Wed, Oct 27, 2021 | 8.49 | 8.55 | 8.10 | 8.40 | 16 | NASDAQ | ARBE | Tue, Oct 26, 2021 | 8.10 | 8.96 | 7.85 | 8.28 | 15 | NASDAQ | ARBE | Mon, Oct 25, 2021 | 8.29 | 8.29 | 7.85 | 8.04 | 14 | NASDAQ | ARBE | Fri, Oct 22, 2021 | 8.25 | 8.31 | 7.86 | 8.13 | 13 | NASDAQ | ARBE | Thu, Oct 21, 2021 | 8.28 | 8.39 | 7.83 | 8.03 | 12 | NASDAQ | ARBE | Wed, Oct 20, 2021 | 8.27 | 8.37 | 8.05 | 8.20 | 11 | NASDAQ | ARBE | Tue, Oct 19, 2021 | 8.49 | 8.50 | 8.00 | 8.08 | 10 | NASDAQ | ARBE | Mon, Oct 18, 2021 | 8.46 | 8.59 | 8.02 | 8.22 | 9 | NASDAQ | ARBE | Fri, Oct 15, 2021 | 8.62 | 8.84 | 8.25 | 8.46 | 8 | NASDAQ | ARBE | Thu, Oct 14, 2021 | 8.33 | 8.93 | 8.25 | 8.36 | 7 | NASDAQ | ARBE | Wed, Oct 13, 2021 | 8.81 | 8.96 | 7.87 | 8.23 | 6 | NASDAQ | ARBE | Tue, Oct 12, 2021 | 9.25 | 9.25 | 8.10 | 8.66 | 5 | NASDAQ | ARBE | Mon, Oct 11, 2021 | 8.30 | 9.11 | 8.15 | 8.52 | 4 | NASDAQ | ARBE | Fri, Oct 8, 2021 | 7.95 | 9.96 | 7.95 | 8.10 | 3 | NASDAQ | ARBE | Wed, Jun 13, 2018 | 0.01 | 0.01 | 0.01 | 0.01 | 2 | NASDAQ | ARBE | Mon, Sep 12, 2011 | 0.11 | 0.11 | 0.11 | 0.11 | 1 | NASDAQ | ARBE | Mon, Aug 15, 2011 | 0.11 | 0.11 | 0.11 | 0.11 |
|---|---|---|---|---|---|---|---|
| # | Exchange | Symbol | Date | Open | High | Low | Close |
Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?
Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.
Sign up through this link and explore the endless possibilities to save and earn cash back!
Check out the Symbol Surfing blog to learn about investing.
