Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Arc Group Worldwide (NQ: ARCW )

N/A UNCHANGED
Last Price Updated: 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 (%)
Oct 31, 2016 4.200 4.200 4.050 4.050 2,259 -0.10(-2.41%)
Oct 28, 2016 4.100 4.200 4.050 4.150 6,657 +0.00(+0.00%)
Oct 27, 2016 4.050 4.250 4.000 4.150 5,023 +0.15(+3.75%)
Oct 26, 2016 4.050 4.250 4.000 4.000 6,875 -0.10(-2.44%)
Oct 25, 2016 4.250 4.350 3.961 4.100 10,320 -0.10(-2.38%)
Oct 24, 2016 4.200 4.250 4.075 4.200 31,637 +0.05(+1.20%)
Oct 21, 2016 4.150 4.295 4.000 4.150 20,808 +0.05(+1.22%)
Oct 20, 2016 3.750 4.200 3.750 4.100 21,981 +0.39(+10.66%)
Oct 19, 2016 3.800 4.040 3.500 3.705 21,247 -0.04(-1.20%)
Oct 18, 2016 3.800 4.050 3.600 3.750 71,044 -0.05(-1.32%)
Oct 17, 2016 3.700 3.800 3.700 3.800 7,169 +0.05(+1.33%)
Oct 14, 2016 3.860 3.910 3.680 3.750 8,786 -0.06(-1.57%)
Oct 13, 2016 3.710 3.880 3.668 3.810 34,391 +0.06(+1.60%)
Oct 12, 2016 3.790 3.790 3.750 3.750 30,304 -0.01(-0.27%)
Oct 11, 2016 3.700 3.850 3.600 3.760 22,820 +0.00(+0.00%)
Oct 10, 2016 3.940 4.070 3.660 3.760 35,675 -0.05(-1.31%)
Oct 07, 2016 3.840 4.030 3.600 3.810 75,695 +0.05(+1.33%)
Oct 06, 2016 4.390 4.390 3.670 3.760 74,200 -0.63(-14.35%)
Oct 05, 2016 4.370 4.880 4.370 4.390 140,570 +0.14(+3.29%)
Oct 04, 2016 4.020 4.400 4.020 4.250 91,796 +0.28(+7.05%)
Oct 03, 2016 3.740 4.000 3.710 3.970 36,426 +0.32(+8.77%)
Sep 30, 2016 3.550 3.710 3.549 3.650 18,802 +0.08(+2.24%)
Sep 29, 2016 3.690 3.740 3.570 3.570 17,347 -0.07(-1.92%)
Sep 28, 2016 3.660 3.790 3.620 3.640 41,592 -0.04(-1.09%)
Sep 27, 2016 3.810 3.830 3.640 3.680 23,462 +0.06(+1.61%)
Sep 26, 2016 3.420 3.730 3.410 3.622 40,962 +0.28(+8.43%)
Sep 23, 2016 3.410 3.420 3.150 3.340 9,497 +0.00(+0.00%)
Sep 22, 2016 3.170 3.420 3.151 3.340 50,938 +0.26(+8.44%)
Sep 21, 2016 3.050 3.180 3.050 3.080 4,515 +0.10(+3.21%)
Sep 20, 2016 3.118 3.190 2.984 2.984 1,285 -0.13(-4.05%)
Sep 19, 2016 3.020 3.148 3.010 3.110 6,899 +0.16(+5.42%)
Sep 16, 2016 3.160 3.210 2.950 2.950 4,894 -0.15(-4.84%)
Sep 15, 2016 3.100 3.200 2.930 3.100 31,198 +0.07(+2.31%)
Sep 14, 2016 2.920 3.090 2.920 3.030 18,562 +0.15(+5.21%)
Sep 13, 2016 2.860 2.980 2.800 2.880 15,565 -0.06(-2.04%)
Sep 12, 2016 2.850 2.940 2.175 2.940 59,720 -0.09(-2.97%)
Sep 09, 2016 3.250 3.250 3.000 3.030 33,979 +0.04(+1.34%)
Sep 08, 2016 2.910 3.100 2.853 2.990 41,142 +0.14(+4.91%)
Sep 07, 2016 2.760 3.000 2.730 2.850 60,751 +0.09(+3.26%)
Sep 06, 2016 2.600 2.768 2.510 2.760 75,912 +0.19(+7.39%)
Sep 02, 2016 2.450 2.570 2.570 2.570 7,500 +0.17(+7.08%)
Sep 01, 2016 2.450 2.450 2.400 2.400 1,512 -0.03(-1.23%)
Aug 31, 2016 2.450 2.450 2.350 2.430 936 -0.10(-3.95%)
Aug 30, 2016 2.480 2.530 2.480 2.530 1,863 +0.09(+3.69%)
Aug 29, 2016 2.481 2.492 2.440 2.440 1,569 -0.06(-2.40%)
Aug 26, 2016 2.530 2.580 2.500 2.500 1,599 -0.05(-1.96%)
Aug 25, 2016 2.420 2.580 2.420 2.550 973 +0.09(+3.56%)
Aug 24, 2016 2.380 2.462 2.370 2.462 7,805 -0.04(-1.50%)
Aug 23, 2016 2.590 2.590 2.380 2.500 1,929 -0.09(-3.47%)
Aug 22, 2016 2.570 2.590 2.520 2.590 1,882 +0.04(+1.57%)
Aug 19, 2016 2.590 2.600 2.550 2.550 1,960 -0.05(-1.92%)
Aug 18, 2016 2.390 2.600 2.390 2.600 661 +0.23(+9.70%)
Aug 17, 2016 2.390 2.461 2.350 2.370 2,682 -0.05(-2.07%)
Aug 16, 2016 2.450 2.502 2.400 2.420 32,186 -0.01(-0.41%)
Aug 15, 2016 2.400 2.500 2.400 2.430 10,603 +0.03(+1.25%)
Aug 12, 2016 2.330 2.510 2.330 2.400 2,175 +0.02(+0.84%)
Aug 11, 2016 2.420 2.430 2.190 2.380 6,131 -0.04(-1.65%)
Aug 10, 2016 2.490 2.490 2.390 2.420 10,200 -0.08(-3.20%)
Aug 09, 2016 2.540 2.550 2.500 2.500 1,181 -0.03(-1.19%)
Aug 08, 2016 2.540 2.570 2.500 2.530 2,041 +0.01(+0.40%)
Aug 05, 2016 2.500 2.569 2.450 2.520 5,543 -0.01(-0.40%)
Aug 04, 2016 2.520 2.600 2.520 2.530 13,289 +0.03(+1.20%)
Aug 03, 2016 2.390 2.570 2.390 2.500 3,197 +0.08(+3.31%)
Aug 02, 2016 2.400 2.560 2.292 2.420 5,479 +0.00(+0.21%)
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.