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 (%)
Nov 30, 2016 5.300 5.500 5.250 5.450 62,950 +0.30(+5.83%)
Nov 29, 2016 5.850 5.850 5.100 5.150 139,145 -0.65(-11.21%)
Nov 28, 2016 5.400 5.950 5.150 5.800 266,327 +0.65(+12.62%)
Nov 25, 2016 4.500 5.300 4.450 5.150 270,953 +0.75(+17.05%)
Nov 23, 2016 4.400 4.400 4.400 0 +0.20(+4.76%)
Nov 22, 2016 4.250 4.350 4.197 4.200 17,091 -0.05(-1.18%)
Nov 21, 2016 4.300 4.434 4.200 4.250 17,438 +0.00(+0.00%)
Nov 18, 2016 4.250 4.250 4.200 4.250 18,890 +0.05(+1.19%)
Nov 17, 2016 4.250 4.300 4.100 4.200 42,509 +0.00(+0.00%)
Nov 16, 2016 4.100 4.200 4.100 4.200 47,715 +0.20(+5.00%)
Nov 15, 2016 4.150 4.150 3.855 4.000 3,562 -0.15(-3.61%)
Nov 14, 2016 4.150 4.250 3.777 4.150 9,515 +0.10(+2.47%)
Nov 11, 2016 4.000 4.150 3.850 4.050 34,865 +0.10(+2.53%)
Nov 10, 2016 3.850 3.995 3.805 3.950 15,580 +0.15(+3.95%)
Nov 09, 2016 3.900 4.000 3.700 3.800 10,197 -0.20(-5.00%)
Nov 08, 2016 3.850 4.000 3.850 4.000 5,384 +0.05(+1.27%)
Nov 07, 2016 3.850 4.100 3.809 3.950 4,698 +0.15(+3.95%)
Nov 04, 2016 3.800 4.000 3.750 3.800 12,185 +0.00(+0.00%)
Nov 03, 2016 3.750 3.800 3.600 3.800 9,415 -0.05(-1.17%)
Nov 02, 2016 4.050 4.050 3.750 3.845 14,542 -0.15(-3.87%)
Nov 01, 2016 4.000 4.100 4.000 4.000 4,827 -0.05(-1.23%)
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%)
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.