Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Arax Holdings Corp (OP: ARAT )

0.8000 UNCHANGED
Streaming Delayed Price Updated: 3:29 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2021 7.520 7.520 7.520 0 +0.50(+7.12%)
Dec 29, 2021 7.000 8.490 6.777 7.020 1,500 +0.14(+2.11%)
Dec 28, 2021 8.000 8.000 6.875 6.875 450 +0.38(+5.93%)
Dec 27, 2021 6.490 6.490 6.010 6.490 2,795 -0.01(-0.19%)
Dec 23, 2021 6.750 6.750 6.200 6.503 599 +0.12(+1.84%)
Dec 22, 2021 6.385 6.385 6.385 6.385 200 -0.12(-1.77%)
Dec 21, 2021 7.715 7.715 6.110 6.500 1,202 +0.75(+13.04%)
Dec 20, 2021 6.970 7.030 5.750 5.750 2,843 -2.18(-27.49%)
Dec 17, 2021 7.930 7.930 6.960 7.930 700 +0.03(+0.38%)
Dec 16, 2021 7.110 7.900 7.110 7.900 900 -0.05(-0.63%)
Dec 15, 2021 7.950 7.950 7.950 7.950 131 +0.38(+4.95%)
Dec 08, 2021 7.575 7.575 7.575 130 +0.34(+4.77%)
Dec 07, 2021 7.230 8.700 7.230 7.230 300 +0.23(+3.29%)
Dec 06, 2021 8.000 8.000 7.000 7.000 395 -2.25(-24.32%)
Dec 01, 2021 9.250 9.250 9.250 0 +0.25(+2.78%)
Nov 26, 2021 9.000 9.000 9.000 10 -1.00(-10.00%)
Nov 23, 2021 10.00 10.00 10.00 0 +1.00(+11.11%)
Nov 22, 2021 5.500 12.40 5.500 9.000 4,772 +4.00(+80.00%)
Nov 19, 2021 4.500 6.000 4.460 5.000 1,894 +0.00(+0.00%)
Nov 18, 2021 5.350 6.500 4.210 5.000 2,050 -0.35(-6.54%)
Nov 17, 2021 5.230 6.950 5.230 5.350 3,826 +0.34(+6.79%)
Nov 15, 2021 5.010 5.010 5.010 50 +0.01(+0.20%)
Nov 12, 2021 4.720 6.010 4.570 5.000 7,108 +0.75(+17.65%)
Nov 11, 2021 4.460 4.470 4.250 4.250 1,051 -0.02(-0.47%)
Nov 09, 2021 4.500 4.500 4.010 4.270 3,052 +0.17(+4.15%)
Nov 05, 2021 4.100 4.100 4.100 0 +1.09(+36.21%)
Nov 04, 2021 4.330 4.330 3.010 3.010 960 -1.29(-30.00%)
Nov 03, 2021 4.310 4.310 3.010 4.300 2,225 +0.80(+22.86%)
Oct 29, 2021 3.500 3.500 3.500 12 -1.39(-28.43%)
Oct 27, 2021 4.890 4.890 4.890 0 -0.11(-2.20%)
Oct 26, 2021 3.620 5.000 5.000 1,207 +1.55(+44.93%)
Oct 22, 2021 3.450 3.450 3.450 0 +0.45(+15.00%)
Oct 19, 2021 3.000 3.000 3.000 0 -0.75(-20.00%)
Oct 15, 2021 3.750 3.750 3.750 0 -0.05(-1.32%)
Oct 14, 2021 3.830 3.830 2.850 3.800 1,301 -0.06(-1.55%)
Oct 08, 2021 3.860 3.860 3.860 30 +0.61(+18.77%)
Oct 07, 2021 3.750 3.750 2.720 3.250 1,250 -0.55(-14.47%)
Oct 06, 2021 3.100 3.800 3.090 3.800 3,140 -0.16(-4.04%)
Oct 05, 2021 2.970 3.960 2.970 3.960 334 +1.69(+74.45%)
Oct 04, 2021 3.000 4.000 2.270 2.270 2,835 -1.23(-35.14%)
Oct 01, 2021 3.500 3.500 3.500 3.500 100 +0.00(+0.00%)
Sep 30, 2021 4.000 4.000 3.500 3.500 805 -1.20(-25.53%)
Sep 29, 2021 4.700 4.700 4.700 4.700 200 +1.21(+34.67%)
Sep 27, 2021 3.490 3.490 3.490 0 +0.00(+0.00%)
Sep 24, 2021 2.800 3.490 2.580 3.490 650 +0.24(+7.38%)
Sep 23, 2021 3.675 3.675 3.250 3.250 2,085 +0.04(+1.25%)
Sep 22, 2021 4.750 4.750 3.210 3.210 3,801 -2.04(-38.86%)
Sep 21, 2021 4.747 5.250 4.747 5.250 2,806 +0.04(+0.77%)
Sep 20, 2021 5.000 5.210 5.000 5.210 1,300 -0.04(-0.76%)
Sep 17, 2021 4.000 5.900 4.000 5.250 4,355 +1.76(+50.43%)
Sep 16, 2021 3.470 3.490 3.470 3.490 1,201 +0.03(+0.87%)
Sep 14, 2021 3.460 3.460 3.460 5 +0.17(+5.17%)
Sep 13, 2021 3.290 3.500 3.250 3.290 700 +0.29(+9.67%)
Sep 10, 2021 2.350 3.000 2.350 3.000 1,550 +0.75(+33.33%)
Sep 09, 2021 2.830 2.830 2.250 2.250 1,890 -0.75(-25.00%)
Sep 08, 2021 3.450 3.450 2.750 3.000 490 -0.99(-24.81%)
Sep 07, 2021 2.820 3.990 2.750 3.990 1,253 +0.25(+6.68%)
Sep 03, 2021 3.740 3.740 3.740 3.740 507 -0.26(-6.50%)
Aug 30, 2021 4.000 4.000 4.000 0 -0.98(-19.68%)
Aug 27, 2021 4.980 4.980 4.980 4.980 260 -0.23(-4.37%)
Aug 26, 2021 5.500 5.500 4.980 5.207 1,100 -0.28(-5.15%)
Aug 24, 2021 5.490 5.490 5.490 25 +0.09(+1.67%)
Aug 23, 2021 4.100 5.490 4.100 5.400 1,228 +1.33(+32.84%)
Aug 20, 2021 4.000 4.200 4.000 4.065 452 +0.57(+16.14%)
Aug 18, 2021 3.500 3.500 3.500 52 -2.50(-41.67%)
Aug 17, 2021 6.250 8.000 3.700 6.000 6,629 -0.20(-3.23%)
Aug 16, 2021 6.500 8.290 5.700 6.200 2,562 +0.20(+3.33%)
Aug 13, 2021 11.48 11.48 5.560 6.000 11,309 -5.43(-47.51%)
Aug 12, 2021 8.650 13.95 8.650 11.43 8,502 +2.78(+32.14%)
Aug 11, 2021 6.970 9.600 6.000 8.650 6,801 +2.05(+31.06%)
Aug 10, 2021 5.200 6.990 4.650 6.600 10,709 +1.75(+36.08%)
Aug 09, 2021 2.870 5.000 2.050 4.850 22,024 +1.91(+64.97%)
Aug 06, 2021 1.170 2.940 1.170 2.940 15,560 +1.77(+151.28%)
Aug 05, 2021 1.000 1.180 0.8500 1.170 4,104 +0.16(+15.84%)
Aug 04, 2021 0.7200 1.010 0.6501 1.010 25,794 -0.29(-22.31%)
Aug 03, 2021 1.300 1.300 1.300 1.300 200 +0.19(+17.12%)
Aug 02, 2021 1.000 1.110 0.9900 1.110 575 -0.04(-3.48%)
Jul 28, 2021 1.150 1.150 1.150 0 +0.00(+0.00%)
Jul 26, 2021 1.150 1.150 1.150 0 +0.15(+15.00%)
Jul 23, 2021 1.010 1.010 1.000 1.000 509 -0.17(-14.53%)
Jul 20, 2021 1.170 1.170 1.170 0 -0.05(-4.10%)
Jul 19, 2021 1.220 1.220 1.220 1.220 118 +0.12(+10.91%)
Jul 15, 2021 1.100 1.100 1.100 0 -0.06(-5.17%)
Jul 14, 2021 1.190 1.390 1.150 1.160 3,475 -0.27(-18.88%)
Jul 13, 2021 1.450 1.450 1.210 1.430 1,400 +0.00(+0.00%)
Jul 12, 2021 1.200 1.430 1.200 1.430 500 +0.23(+19.17%)
Jul 09, 2021 1.470 1.470 1.200 1.200 4,075 -0.20(-14.29%)
Jul 08, 2021 1.400 1.400 1.400 1.400 125 -0.09(-6.04%)
Jul 06, 2021 1.490 1.490 1.490 3 -0.08(-5.10%)
Jul 02, 2021 1.600 1.600 1.250 1.570 1,750 -0.08(-4.85%)
Jul 01, 2021 1.300 1.690 1.255 1.650 13,884 +0.35(+26.92%)
Jun 30, 2021 1.250 1.300 1.250 1.300 301 +0.00(+0.00%)
Jun 28, 2021 1.300 1.300 1.300 0 -0.01(-0.76%)
Jun 24, 2021 1.310 1.310 1.310 0 +0.00(+0.00%)
Jun 18, 2021 1.310 1.310 1.310 0 +0.00(+0.00%)
Jun 15, 2021 1.310 1.310 1.310 0 -0.02(-1.50%)
Jun 14, 2021 1.030 1.340 0.8970 1.330 1,800 -0.06(-4.32%)
Jun 04, 2021 1.390 1.390 1.390 0 -0.13(-8.55%)
Jun 03, 2021 1.520 1.520 1.520 1.520 100 +0.27(+21.60%)
Jun 02, 2021 1.250 1.250 1.250 1.250 100 -0.29(-18.83%)
May 28, 2021 1.540 1.540 1.540 0 +0.44(+40.00%)
May 27, 2021 1.210 1.210 1.100 1.100 510 -0.35(-24.14%)
May 25, 2021 1.450 1.450 1.450 0 +0.00(+0.00%)
May 21, 2021 1.450 1.450 1.450 0 +0.38(+35.51%)
May 20, 2021 1.240 1.440 1.070 1.070 3,662 -0.09(-7.76%)
May 19, 2021 1.110 1.160 0.9610 1.160 783 +0.11(+10.48%)
May 18, 2021 1.050 1.050 1.050 1.050 700 -0.05(-4.55%)
May 17, 2021 1.110 1.110 1.100 1.100 200 -0.01(-0.90%)
May 14, 2021 1.240 1.240 1.100 1.110 1,050 +0.02(+1.83%)
May 06, 2021 1.090 1.090 1.090 0 -0.12(-9.92%)
May 04, 2021 1.210 1.210 1.210 0 -0.24(-16.55%)
May 03, 2021 1.200 1.450 1.200 1.450 724 +0.21(+17.41%)
Apr 30, 2021 1.400 1.480 1.235 1.235 600 +0.11(+10.27%)
Apr 29, 2021 1.120 1.120 1.120 1.120 100 +0.00(+0.00%)
Apr 28, 2021 1.120 1.120 1.120 1.120 400 -0.08(-6.67%)
Apr 27, 2021 0.9900 1.480 0.9900 1.200 5,491 -0.25(-17.24%)
Apr 26, 2021 1.450 1.450 1.450 1.450 100 +0.25(+20.83%)
Apr 22, 2021 1.200 1.200 1.200 0 +0.17(+16.50%)
Apr 21, 2021 1.150 1.240 0.8560 1.030 3,420 +0.13(+14.44%)
Apr 16, 2021 0.9000 0.9000 0.9000 0 -0.10(-10.00%)
Apr 15, 2021 1.050 1.050 0.9600 1.000 1,697 -0.25(-20.00%)
Apr 14, 2021 1.250 1.250 1.250 2 +0.00(+0.00%)
Apr 13, 2021 1.250 1.250 1.250 1.250 685 -0.02(-1.57%)
Apr 12, 2021 1.400 1.650 1.270 1.270 890 -0.03(-2.31%)
Apr 08, 2021 1.300 1.300 1.300 0 +0.08(+6.56%)
Apr 07, 2021 1.200 1.220 1.200 1.220 1,485 -0.04(-3.17%)
Apr 06, 2021 1.260 1.260 1.260 1.260 290 +0.01(+0.80%)
Apr 05, 2021 1.240 1.250 1.240 1.250 350 -0.04(-3.10%)
Apr 01, 2021 1.300 1.300 1.280 1.290 900 +0.04(+3.20%)
Mar 31, 2021 1.110 1.250 1.110 1.250 1,724 -0.03(-2.34%)
Mar 30, 2021 1.280 1.280 1.280 1.280 180 +0.36(+39.13%)
Mar 29, 2021 0.9200 0.9200 0.9200 0.9200 1,150 -0.38(-29.23%)
Mar 26, 2021 1.190 1.300 1.190 1.300 2,600 +0.05(+4.00%)
Mar 24, 2021 1.250 1.250 1.250 0 +0.05(+4.17%)
Mar 23, 2021 1.200 1.200 1.200 60 +0.00(+0.00%)
Mar 22, 2021 1.200 1.200 1.200 5 +0.00(+0.00%)
Mar 19, 2021 1.370 1.370 1.200 1.200 1,400 -0.05(-4.00%)
Mar 18, 2021 1.150 1.260 1.150 1.250 3,100 +0.11(+9.65%)
Mar 17, 2021 1.140 1.140 1.140 3 +0.00(+0.00%)
Mar 12, 2021 1.140 1.140 1.140 0 -0.03(-2.56%)
Mar 11, 2021 1.100 1.400 0.9000 1.170 16,612 -0.31(-20.95%)
Mar 10, 2021 1.690 1.690 0.9900 1.480 15,003 -0.02(-1.33%)
Mar 09, 2021 1.500 1.500 1.500 65 +0.00(+0.00%)
Mar 08, 2021 1.260 1.500 1.210 1.500 6,300 -0.20(-11.76%)
Mar 05, 2021 1.750 1.750 1.490 1.700 2,000 -0.05(-2.86%)
Mar 04, 2021 1.740 1.930 1.740 1.750 405 +0.10(+6.06%)
Mar 03, 2021 1.940 1.940 1.650 1.650 309 -0.24(-12.70%)
Mar 02, 2021 1.880 1.890 1.880 1.890 435 +0.00(+0.00%)
Mar 01, 2021 1.890 1.890 1.890 1.890 200 +0.68(+56.20%)
Feb 26, 2021 1.300 1.990 1.210 1.210 2,200 -0.74(-37.95%)
Feb 25, 2021 1.950 1.950 1.950 95 +0.00(+0.00%)
Feb 24, 2021 1.300 1.950 1.300 1.950 1,400 +0.10(+5.41%)
Feb 23, 2021 2.100 2.200 1.850 1.850 1,410 -0.20(-9.76%)
Feb 22, 2021 1.650 2.050 1.630 2.050 13,727 +0.42(+25.77%)
Feb 19, 2021 1.290 1.700 1.050 1.630 15,000 +0.58(+55.24%)
Feb 18, 2021 1.290 1.300 0.8301 1.050 2,250 +0.05(+5.00%)
Feb 17, 2021 1.010 1.010 1.000 1.000 1,300 -0.26(-20.63%)
Feb 16, 2021 1.250 1.410 1.000 1.260 7,914 +0.11(+9.57%)
Feb 12, 2021 0.9700 1.400 0.6700 1.150 16,200 +0.10(+9.52%)
Feb 10, 2021 1.050 1.050 1.050 0 +0.06(+6.06%)
Feb 09, 2021 0.9900 0.9900 0.9900 1 +0.00(+0.00%)
Feb 08, 2021 0.9900 0.9900 0.9900 0.9900 414 -0.01(-1.00%)
Feb 05, 2021 1.000 1.010 1.000 1.000 1,700 -0.01(-0.99%)
Feb 04, 2021 1.010 1.010 1.010 12 +0.00(+0.00%)
Feb 03, 2021 1.020 1.020 1.010 1.010 900 +0.00(+0.00%)
Feb 02, 2021 1.090 1.160 0.7300 1.010 4,107 +0.01(+1.00%)
Feb 01, 2021 1.000 1.000 1.000 1.000 231 +0.00(+0.00%)
Jan 29, 2021 1.000 1.000 1.000 29 +0.00(+0.00%)
Jan 28, 2021 0.8000 1.000 0.5200 1.000 8,304 -0.12(-10.71%)
Jan 27, 2021 1.130 1.140 1.120 1.120 600 +0.30(+36.59%)
Jan 26, 2021 1.150 1.190 0.7950 0.8200 5,305 -0.18(-18.00%)
Jan 25, 2021 1.140 1.140 0.9100 1.000 10,905 +0.00(+0.00%)
Jan 22, 2021 1.200 1.200 0.9000 1.000 4,500 -0.18(-15.25%)
Jan 20, 2021 1.180 1.180 1.180 0 -0.12(-9.23%)
Jan 19, 2021 1.290 1.300 1.150 1.300 911 +0.18(+16.07%)
Jan 15, 2021 1.260 1.460 1.030 1.120 15,900 -0.34(-23.29%)
Jan 14, 2021 1.210 1.540 1.170 1.460 1,868 -0.09(-5.81%)
Jan 13, 2021 1.420 1.550 1.420 1.550 3,150 +0.27(+21.09%)
Jan 12, 2021 1.490 1.490 1.020 1.280 1,752 -0.03(-2.29%)
Jan 11, 2021 1.450 1.450 1.310 1.310 561 -0.29(-18.12%)
Jan 08, 2021 1.600 1.650 1.150 1.600 7,700 +0.15(+10.34%)
Jan 07, 2021 1.600 1.600 1.000 1.450 3,705 -0.15(-9.38%)
Jan 06, 2021 1.280 1.600 1.280 1.600 8,718 +0.25(+18.52%)
Jan 05, 2021 1.350 1.450 1.250 1.350 5,397 +0.10(+8.00%)
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.