Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Tel Aviv - Delayed Quote ILA

Arbe Robotics Ltd. (ARBE.TA)

498.50
-2.90
(-0.58%)
At close: May 5 at 5:24:01 PM GMT+3
Currency in ILA
Download
Date Open High Low Close Adj Close Volume
May 5, 2025501.40511.50480.80498.50498.5015,125
May 4, 2025502.00503.00480.10501.40501.4019,412
Apr 29, 2025531.00533.00493.00505.90505.9068,299
Apr 28, 2025497.90554.90497.40530.70530.70109,026
Apr 27, 2025488.60508.00478.00497.90497.9030,870
Apr 24, 2025435.80487.50420.00473.10473.1048,119
Apr 23, 2025410.00446.80397.80435.80435.8098,788
Apr 22, 2025410.00410.00377.50385.80385.8050,408
Apr 21, 2025415.00415.00386.00390.00390.003,379
Apr 20, 2025410.00410.10390.10406.60406.606,556
Apr 17, 2025410.00414.00395.00405.30405.3012,277
Apr 16, 2025434.10434.10385.10396.10396.108,965
Apr 15, 2025414.70414.70390.00402.20402.207,520
Apr 14, 2025401.60425.00401.60414.70414.7010,769
Apr 10, 2025373.30413.00373.30401.60401.6027,090
Apr 9, 2025385.90396.90348.00373.30373.30106,146
Apr 8, 2025344.30418.90353.00385.90385.90104,306
Apr 7, 2025364.00364.00319.30344.30344.30100,871
Apr 6, 2025364.00364.00364.00364.00364.0063
Apr 3, 2025383.20383.20360.10364.00364.0031,571
Apr 2, 2025410.00410.00380.00383.20383.2036,548
Apr 1, 2025382.40407.40381.90388.70388.7038,697
Mar 31, 2025405.00424.50361.60369.80369.8052,715
Mar 30, 2025422.00422.00401.00405.00405.0023,368
Mar 27, 2025447.10468.00426.00437.00437.0027,112
Mar 26, 2025449.70455.00434.10447.10447.1071,612
Mar 25, 2025489.20490.00451.80459.80459.8055,363
Mar 24, 2025461.40501.90461.40489.20489.20106,617
Mar 23, 2025504.10504.10452.20461.40461.4017,100
Mar 20, 2025497.00515.00490.00504.10504.1062,128
Mar 19, 2025497.00503.70475.20486.10486.10124,977
Mar 18, 2025461.00550.00461.00519.10519.10344,338
Mar 17, 2025438.40477.90445.00455.40455.40119,485
Mar 16, 2025437.20448.70425.00438.40438.4018,701
Mar 13, 2025412.10462.90409.90414.10414.1052,257
Mar 12, 2025438.40450.40403.20412.10412.1090,021
Mar 11, 2025470.00470.00420.00438.40438.4029,396
Mar 10, 2025450.90471.80431.30440.60440.6059,305
Mar 9, 2025473.00469.00446.10450.90450.9037,337
Mar 6, 2025504.60504.60460.10473.00473.00104,586
Mar 5, 2025579.50653.90471.00504.60504.60290,220
Mar 4, 2025650.20670.00572.00579.50579.5081,014
Mar 3, 2025668.20698.80626.00650.20650.2082,396
Mar 2, 2025680.00680.00661.00668.20668.2048,847
Feb 27, 2025719.20770.60705.00726.60726.6069,798
Feb 26, 2025689.50725.90689.60719.20719.2056,136
Feb 25, 2025768.80768.80680.00689.50689.5089,985
Feb 24, 2025866.00866.00755.00768.80768.8036,956
Feb 23, 2025800.00821.00781.00811.00811.0023,306
Feb 20, 2025907.50909.10845.00856.30856.3057,878
Feb 19, 2025907.60936.00860.00907.50907.5035,837
Feb 18, 2025975.00975.00900.00907.60907.6068,429
Feb 17, 2025935.10960.00930.20934.80934.8016,823
Feb 16, 2025970.001,016.00932.00935.10935.1021,870
Feb 13, 20251,039.001,039.00950.00970.00970.0052,767
Feb 12, 20251,055.001,025.00961.00975.00975.0085,167
Feb 11, 20251,047.001,130.001,043.001,055.001,055.00120,915
Feb 10, 2025989.001,067.00967.001,047.001,047.00143,115
Feb 9, 2025960.001,019.00960.00960.70960.7029,694
Feb 6, 2025884.301,044.00870.001,035.001,035.00306,151
Feb 5, 2025906.00906.00843.60850.10850.1075,401
Feb 4, 2025869.40913.00869.40906.00906.0052,809
Feb 3, 2025913.10913.10855.00869.40869.4092,277
Feb 2, 2025907.20926.60901.20913.40913.4029,333
Jan 30, 2025900.00940.00882.90907.20907.2088,302
Jan 29, 2025994.00996.00920.90933.10933.1062,293
Jan 28, 2025944.90988.00897.00970.90970.90152,063
Jan 27, 20251,035.001,043.00990.001,015.001,015.0095,649
Jan 26, 20251,100.001,100.001,039.001,060.001,060.0034,807
Jan 23, 20251,070.001,123.001,030.001,069.001,069.00121,196
Jan 22, 20251,030.001,126.001,028.001,126.001,126.00275,509
Jan 21, 2025997.701,037.00971.10978.80978.8059,207
Jan 20, 20251,010.001,010.00980.50997.70997.7078,512
Jan 19, 20251,018.001,037.00986.001,008.001,008.00114,537
Jan 16, 20251,160.001,190.001,084.001,097.001,097.00290,452
Jan 15, 20251,090.001,127.001,024.001,059.001,059.00399,617
Jan 14, 20251,084.001,160.001,030.001,160.001,160.00551,927
Jan 13, 20251,446.001,477.001,272.001,275.001,275.00258,472
Jan 12, 20251,366.001,428.001,366.001,404.001,404.00176,772
Jan 9, 20251,270.001,279.001,182.001,213.001,213.0096,266
Jan 8, 20251,400.001,569.001,140.001,248.001,248.00698,943
Jan 7, 20251,539.001,801.001,443.001,515.001,515.001,381,609
Jan 6, 20251,019.001,019.001,019.001,019.001,019.00-
Jan 5, 2025711.701,100.00711.701,019.001,019.0077,142
Jan 2, 2025738.50738.50677.00711.70711.701,080
Jan 1, 2025757.50677.80677.80738.50738.5062
Dec 31, 2024785.50785.50641.00757.50757.503,640
Dec 30, 2024752.30801.10740.00785.50785.506,376
Dec 29, 2024696.00800.00696.00752.30752.3017,542
Dec 26, 2024636.20636.20636.20636.20636.209
Dec 25, 2024636.20636.20636.20636.20636.2029
Dec 24, 2024636.20636.20636.20636.20636.2017
Dec 23, 2024640.70635.00610.80636.20636.20195
Dec 22, 2024640.70640.70640.70640.70640.7032
Dec 19, 2024640.70640.70640.70640.70640.7028
Dec 18, 2024640.70640.70640.70640.70640.7084
Dec 17, 2024640.70640.70640.70640.70640.7032
Dec 16, 2024640.70640.70640.70640.70640.7012
Dec 15, 2024640.70640.70640.70640.70640.70134
Dec 12, 2024640.70640.70640.70640.70640.7029
Dec 11, 2024641.10641.10640.00640.70640.70108
Dec 10, 2024641.80649.60636.40641.10641.10503
Dec 9, 2024670.80639.10639.10641.80641.80284
Dec 8, 2024615.80675.00615.80670.80670.80569
Dec 5, 2024615.80615.80615.80615.80615.8047
Dec 4, 2024606.60626.00610.00615.80615.80285
Dec 3, 2024694.30644.90580.00606.60606.607,143
Dec 2, 2024694.30694.30694.30694.30694.303
Dec 1, 2024642.10698.90652.00694.30694.30845
Nov 28, 2024646.30646.30630.00642.10642.10145
Nov 27, 2024720.90720.90640.00646.30646.306,820
Nov 26, 2024704.90740.00699.70720.90720.903,798
Nov 25, 2024671.30712.90700.00704.90704.90332
Nov 24, 2024643.80690.00666.70671.30671.302,237
Nov 21, 2024600.00670.60600.00643.80643.80375
Nov 20, 2024629.80699.90639.90650.40650.402,640
Nov 19, 2024633.40623.20623.20629.80629.80102
Nov 18, 2024633.30633.70633.00633.40633.401,208
Nov 17, 2024704.40704.40609.90633.30633.302,324
Nov 14, 2024684.70716.50716.50704.40704.40180
Nov 13, 2024709.90650.00650.00684.70684.70122
Nov 12, 2024718.10718.10700.00709.90709.90133
Nov 11, 2024694.10719.40636.00718.10718.10540
Nov 10, 2024700.00700.00666.00694.10694.1057
Nov 7, 2024625.70700.00625.70700.00700.0028,085
Nov 6, 2024637.70625.70625.70625.70625.706,270
Nov 5, 2024691.50665.50629.80637.70637.705,487
Nov 4, 2024691.50691.50691.50691.50691.50-
Nov 3, 2024691.50691.50691.50691.50691.50-
Oct 31, 2024690.00694.50694.50691.50691.5090
Oct 30, 2024702.20690.00690.00690.00690.001,601
Oct 29, 2024741.90702.70690.00702.20702.20740
Oct 28, 2024741.90741.90741.90741.90741.9017
Oct 27, 2024741.90741.90741.90741.90741.90-
Oct 22, 2024741.90741.90741.90741.90741.90-
Oct 21, 2024741.90741.90741.90741.90741.901,281
Oct 20, 2024736.20758.00758.00741.90741.9070
Oct 15, 2024736.20736.20736.20736.20736.20-
Oct 14, 2024736.20736.20736.20736.20736.20-
Oct 13, 2024736.20736.20736.20736.20736.20-
Oct 10, 20247.087.687.087.367.366,967
Oct 9, 20247.087.087.087.087.08-
Oct 8, 20247.087.087.087.087.08-
Oct 7, 2024708.40708.40708.40708.40708.40-
Oct 6, 2024708.40708.40708.40708.40708.40-
Oct 1, 2024748.00708.60708.00708.40708.40632
Sep 30, 2024748.00748.00748.00748.00748.00-
Sep 29, 2024719.70748.00748.00748.00748.00632
Sep 26, 2024719.70719.70719.70719.70719.70-
Sep 25, 2024720.50717.70717.70719.70719.7080
Sep 24, 2024722.50723.20700.00720.50720.50567
Sep 23, 2024722.50722.50722.50722.50722.50-
Sep 22, 2024722.50722.50722.50722.50722.50-
Sep 19, 2024722.50722.50722.50722.50722.50-
Sep 18, 2024722.50722.50722.50722.50722.50-
Sep 17, 2024722.50722.50722.50722.50722.50-
Sep 16, 2024722.50722.50722.50722.50722.50-
Sep 15, 2024722.50722.50722.50722.50722.50-
Sep 12, 20247.227.227.227.227.22-
Sep 11, 2024722.50722.50722.50722.50722.50-
Sep 10, 2024716.00779.30716.00722.50722.50778
Sep 9, 2024716.40716.00716.00716.00716.00773
Sep 8, 2024716.10790.00790.00716.40716.401
Sep 5, 2024702.60702.60702.60702.60702.60-
Sep 4, 2024751.00764.60681.00702.60702.601,187
Sep 3, 2024751.00751.00751.00751.00751.00-
Sep 2, 2024751.00751.00751.00751.00751.00-
Sep 1, 2024751.00751.00751.00751.00751.00-
Aug 29, 2024751.00751.00751.00751.00751.00-
Aug 28, 2024751.00751.00751.00751.00751.00-
Aug 27, 2024771.40751.00751.00751.00751.00665
Aug 26, 2024773.60770.00770.00771.40771.40150
Aug 25, 2024773.60773.60773.60773.60773.60-
Aug 22, 2024773.60773.60773.60773.60773.60-
Aug 21, 2024773.60773.60773.60773.60773.60-
Aug 20, 2024773.60773.60773.60773.60773.60-
Aug 19, 2024773.60773.60773.60773.60773.60-
Aug 18, 2024771.40810.00771.40773.60773.6065
Aug 15, 2024805.40805.00762.50771.40771.401,015
Aug 14, 2024781.90813.30795.00805.40805.40285
Aug 12, 2024781.90781.90781.90781.90781.904,000
Aug 11, 2024781.90781.90781.90781.90781.90-
Aug 8, 2024781.90781.90781.90781.90781.90-
Aug 7, 2024781.90781.90781.90781.90781.90-
Aug 6, 2024760.30821.20665.20781.90781.90214
Aug 5, 2024774.70780.00753.90760.30760.30265
Aug 4, 2024774.70774.70774.70774.70774.70-
Aug 1, 2024810.90799.70755.00774.70774.70245
Jul 31, 2024803.80820.60819.00810.90810.90125
Jul 30, 2024803.70804.00803.70803.80803.803,646
Jul 29, 2024756.00845.80790.00803.70803.703,570
Jul 28, 2024756.00756.00756.00756.00756.00-
Jul 25, 2024790.50756.00756.00756.00756.00280
Jul 24, 2024790.50790.50790.50790.50790.50-
Jul 23, 2024758.90804.90782.10790.50790.501,000
Jul 22, 2024770.80841.70715.00758.90758.9018,757
Jul 21, 2024833.30771.00770.30770.80770.802,456
Jul 18, 2024862.20833.40832.80833.30833.30570
Jul 17, 2024819.60864.00790.00862.20862.20981
Jul 16, 2024854.90835.00800.00819.60819.603,573
Jul 15, 2024857.30885.00830.50854.90854.9010,801
Jul 14, 2024857.30857.30857.30857.30857.30-
Jul 11, 2024802.20870.00800.00857.30857.3011,054
Jul 10, 2024890.00890.00769.10802.20802.208,061
Jul 9, 2024820.501,300.00880.00896.10896.1020,515
Jul 8, 2024782.20828.00797.00820.50820.504,397
Jul 7, 2024782.20782.20782.20782.20782.20-
Jul 4, 2024782.20782.20782.20782.20782.20-
Jul 3, 2024770.30790.00780.00782.20782.203,200
Jul 2, 2024800.00844.00732.10770.30770.3012,226
Jul 1, 2024710.00774.90710.00747.60747.605,543
Jun 30, 2024710.00710.00710.00710.00710.00-
Jun 27, 2024710.00710.00710.00710.00710.00-
Jun 26, 2024710.00710.00710.00710.00710.00-
Jun 25, 2024704.30710.00710.00710.00710.00300
Jun 24, 2024704.30704.30704.30704.30704.30-
Jun 23, 2024704.30704.30704.30704.30704.30-
Jun 20, 2024704.90706.60704.00704.30704.30845
Jun 19, 2024704.90705.00705.00704.90704.9067
Jun 18, 2024704.90704.90704.90704.90704.90-
Jun 17, 2024722.10723.00674.60704.90704.901,484
Jun 16, 2024674.70749.90677.60722.10722.10789
Jun 13, 2024674.70674.70674.70674.70674.70-
Jun 10, 2024660.40684.30658.00674.70674.701,164
Jun 9, 2024657.60679.00657.60660.40660.401,496
Jun 6, 2024646.00666.00646.00657.60657.601,930
Jun 5, 2024708.80678.00640.00658.60658.602,648
Jun 4, 2024743.40699.10693.00708.80708.80197
Jun 3, 2024815.50815.50710.00743.40743.4013,417
Jun 2, 2024740.90827.00780.00815.50815.509,222
May 30, 2024718.00761.10710.00740.90740.901,741
May 29, 2024657.80760.00710.00718.00718.0011,663

Related Tickers

UBXG U-BX Technology Ltd.
3.9300
+2.88%
 
XYZ Block, Inc.
46.64
+0.24%
 
PLTR Palantir Technologies Inc.
123.77
-0.41%
 
MSFT Microsoft Corporation
436.17
+0.20%