Arxis, Inc. Class A ARXS
NASDAQ · Amerika Birleşik Devletleri · Elektronik Teknoloji
$49,39+0,14 (+%0,28)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-09-30 | $49,39 | +%0,28 | $49,25 | $49,91 | $48,06 | 2,16M |
| 2026-09-29 | $49,25 | +%1,67 | $48,08 | $50,60 | $48,08 | 2,29M |
| 2026-09-28 | $48,44 | -%3,35 | $49,32 | $49,62 | $48,23 | 847,10K |
| 2026-09-25 | $50,12 | -%2,30 | $51,32 | $51,65 | $49,67 | 740,40K |
| 2026-09-24 | $51,30 | +%0,27 | $50,41 | $52,72 | $49,50 | 1,42M |
| 2026-09-23 | $51,16 | +%0,27 | $50,09 | $51,86 | $50,01 | 957,40K |
| 2026-09-22 | $51,02 | -%0,37 | $51,93 | $52,60 | $50,56 | 732,00K |
| 2026-09-21 | $51,21 | -%1,56 | $52,34 | $53,83 | $50,74 | 999,20K |
| 2026-09-18 | $52,02 | +%4,67 | $49,63 | $52,93 | $49,21 | 3,36M |
| 2026-09-17 | $49,70 | +%0,38 | $50,69 | $51,83 | $48,93 | 736,20K |
| 2026-09-16 | $49,51 | -%0,42 | $49,99 | $50,31 | $48,56 | 653,70K |
| 2026-09-15 | $49,72 | +%1,24 | $49,20 | $50,71 | $48,01 | 687,00K |
| 2026-09-14 | $49,11 | -%6,37 | $51,03 | $52,33 | $49,03 | 832,20K |
| 2026-09-11 | $52,45 | +%0,90 | $52,94 | $53,85 | $51,78 | 446,90K |
| 2026-09-10 | $51,98 | -%0,86 | $51,73 | $52,72 | $51,23 | 554,20K |
| 2026-09-09 | $52,43 | -%1,43 | $53,19 | $54,75 | $52,22 | 708,80K |
| 2026-09-08 | $53,19 | -%0,80 | $53,97 | $54,71 | $52,75 | 1,60M |
| 2026-09-04 | $53,62 | +%0,71 | $53,24 | $54,38 | $53,13 | 766,60K |
| 2026-09-03 | $53,24 | +%4,07 | $51,35 | $53,39 | $50,47 | 660,20K |
| 2026-09-02 | $51,16 | -%0,29 | $51,43 | $51,63 | $50,49 | 288,30K |
| 2026-09-01 | $51,31 | -%0,89 | $51,25 | $52,27 | $51,01 | 362,80K |
| 2026-08-31 | $51,77 | -%1,33 | $52,31 | $53,50 | $51,26 | 425,00K |
| 2026-08-28 | $52,47 | -%2,85 | $53,69 | $55,59 | $52,33 | 351,80K |
| 2026-08-27 | $54,01 | +%0,33 | $54,00 | $54,31 | $52,75 | 356,50K |
| 2026-08-26 | $53,83 | +%1,60 | $52,83 | $54,50 | $52,68 | 350,80K |
| 2026-08-25 | $52,98 | -%0,15 | $53,63 | $54,04 | $52,55 | 233,90K |
| 2026-08-24 | $53,06 | -%0,38 | $53,17 | $54,38 | $52,06 | 504,10K |
| 2026-08-21 | $53,26 | -%0,82 | $54,18 | $54,97 | $52,42 | 520,80K |
| 2026-08-20 | $53,70 | -%3,61 | $55,20 | $56,83 | $53,03 | 480,40K |
| 2026-08-19 | $55,71 | -%1,50 | $57,28 | $57,28 | $54,74 | 433,80K |
| 2026-08-18 | $56,56 | -%1,81 | $57,00 | $58,09 | $55,80 | 387,80K |
| 2026-08-17 | $57,60 | +%0,56 | $57,86 | $60,60 | $57,01 | 569,60K |
| 2026-08-14 | $57,28 | -%0,71 | $58,00 | $58,97 | $56,01 | 564,30K |
| 2026-08-13 | $57,69 | -%0,71 | $58,10 | $58,66 | $56,43 | 621,50K |
| 2026-08-12 | $58,10 | -%0,02 | $58,75 | $59,75 | $57,92 | 682,30K |
| 2026-08-11 | $58,11 | +%1,04 | $57,94 | $59,29 | $57,18 | 732,20K |
| 2026-08-10 | $57,51 | -%4,13 | $60,10 | $61,00 | $57,16 | 1,01M |
| 2026-08-07 | $59,99 | +%4,17 | $58,19 | $60,41 | $57,65 | 649,80K |
| 2026-08-06 | $57,59 | -%3,37 | $59,60 | $61,50 | $57,12 | 861,80K |
| 2026-08-05 | $59,60 | +%2,67 | $58,09 | $59,83 | $57,62 | 733,50K |
| 2026-08-04 | $58,05 | +%8,04 | $54,56 | $58,58 | $53,82 | 1,31M |
| 2026-08-03 | $53,73 | -%1,05 | $54,88 | $58,39 | $52,79 | 1,13M |
| 2026-07-31 | $54,30 | +%10,86 | $50,73 | $55,24 | $49,41 | 1,49M |
| 2026-07-30 | $48,98 | +%15,33 | $44,78 | $50,23 | $43,50 | 2,04M |
| 2026-07-29 | $42,47 | -%3,61 | $44,12 | $45,35 | $42,16 | 1,11M |
| 2026-07-28 | $44,06 | +%1,10 | $42,69 | $44,06 | $41,99 | 649,30K |
| 2026-07-27 | $43,58 | +%2,78 | $42,99 | $43,74 | $41,75 | 514,40K |
| 2026-07-24 | $42,40 | -%0,59 | $42,84 | $42,89 | $41,58 | 317,30K |
| 2026-07-23 | $42,65 | +%1,35 | $42,17 | $43,54 | $41,92 | 341,10K |
| 2026-07-22 | $42,08 | -%5,01 | $44,42 | $45,00 | $42,00 | 498,10K |
| 2026-07-21 | $44,30 | +%6,06 | $42,00 | $44,82 | $41,91 | 862,20K |
| 2026-07-20 | $41,77 | -%0,14 | $42,29 | $42,93 | $40,92 | 987,30K |
| 2026-07-17 | $41,83 | +%4,03 | $39,59 | $42,49 | $39,28 | 695,40K |
| 2026-07-16 | $40,21 | -%3,23 | $40,89 | $41,83 | $38,69 | 1,48M |
| 2026-07-15 | $41,55 | -%3,37 | $43,39 | $44,48 | $41,47 | 792,90K |
| 2026-07-14 | $43,00 | +%1,53 | $43,07 | $45,01 | $42,50 | 469,10K |
| 2026-07-13 | $42,35 | +%1,34 | $41,59 | $43,25 | $40,60 | 703,00K |
| 2026-07-10 | $41,79 | -%1,76 | $42,69 | $42,69 | $41,40 | 202,60K |
| 2026-07-09 | $42,54 | -%1,32 | $43,56 | $44,22 | $42,23 | 250,00K |
| 2026-07-08 | $43,11 | +%1,46 | $41,86 | $43,80 | $41,67 | 686,30K |
| 2026-07-07 | $42,49 | -%8,94 | $46,02 | $46,55 | $42,21 | 1,08M |
| 2026-07-06 | $46,66 | +%3,80 | $44,90 | $46,73 | $44,43 | 859,90K |
| 2026-07-02 | $44,95 | -%3,44 | $46,50 | $47,81 | $44,60 | 1,13M |
| 2026-07-01 | $46,55 | +%0,89 | $46,09 | $46,96 | $45,03 | 2,59M |
| 2026-06-30 | $46,14 | +%0,30 | $46,15 | $47,53 | $43,58 | 1,71M |
| 2026-06-29 | $46,00 | +%3,74 | $44,47 | $47,73 | $43,92 | 2,11M |
| 2026-06-26 | $44,34 | +%0,23 | $44,11 | $44,68 | $42,80 | 3,03M |
| 2026-06-25 | $44,24 | +%2,67 | $43,84 | $45,42 | $42,10 | 1,32M |
| 2026-06-24 | $43,09 | -%4,98 | $45,04 | $45,58 | $43,08 | 1,11M |
| 2026-06-23 | $45,35 | -%1,54 | $44,07 | $46,60 | $42,69 | 860,40K |
| 2026-06-22 | $46,06 | +%5,62 | $43,98 | $46,60 | $42,77 | 1,39M |
| 2026-06-18 | $43,61 | +%7,81 | $40,41 | $44,78 | $40,41 | 5,18M |
| 2026-06-17 | $40,45 | -%1,72 | $41,50 | $42,16 | $40,00 | 579,80K |
| 2026-06-16 | $41,16 | +%0,46 | $40,97 | $41,83 | $40,00 | 450,50K |
| 2026-06-15 | $40,97 | -%0,05 | $41,81 | $42,46 | $40,89 | 417,20K |
| 2026-06-12 | $40,99 | -%0,94 | $41,88 | $42,92 | $40,84 | 749,60K |
| 2026-06-11 | $41,38 | +%3,35 | $40,30 | $41,88 | $39,38 | 844,30K |
| 2026-06-10 | $40,04 | -%1,79 | $40,77 | $42,31 | $39,86 | 580,40K |
| 2026-06-09 | $40,77 | +%0,39 | $40,59 | $42,13 | $39,42 | 780,10K |
| 2026-06-08 | $40,61 | +%3,04 | $39,69 | $40,68 | $38,84 | 877,00K |
| 2026-06-05 | $39,41 | -%6,12 | $41,64 | $41,70 | $38,41 | 1,26M |
| 2026-06-04 | $41,98 | +%1,57 | $41,33 | $43,52 | $40,37 | 840,10K |
| 2026-06-03 | $41,33 | -%3,52 | $42,26 | $43,20 | $40,84 | 1,01M |
| 2026-06-02 | $42,84 | -%0,60 | $43,37 | $43,37 | $41,88 | 641,90K |
| 2026-06-01 | $43,10 | -%4,07 | $45,65 | $46,34 | $42,64 | 705,10K |
| 2026-05-29 | $44,93 | -%4,06 | $46,32 | $48,68 | $44,89 | 976,10K |
| 2026-05-28 | $46,83 | +%17,81 | $39,40 | $46,86 | $37,24 | 2,94M |
| 2026-05-27 | $39,75 | +%0,56 | $39,79 | $40,66 | $38,30 | 1,44M |
| 2026-05-26 | $39,53 | +%13,59 | $35,30 | $40,14 | $35,24 | 2,01M |
| 2026-05-22 | $34,80 | +%0,61 | $34,75 | $35,10 | $34,44 | 321,20K |