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 (%)
Dec 31, 2018 1.040 1.040 0.9300 1.000 26,600 -0.04(-3.85%)
Dec 28, 2018 0.9500 1.140 0.9200 1.040 633,900 +0.04(+4.00%)
Dec 27, 2018 1.000 1.140 0.9900 1.000 22,938 +0.00(+0.04%)
Dec 26, 2018 1.270 1.270 0.9996 0.9996 46,753 -0.28(-21.91%)
Dec 24, 2018 1.300 1.300 1.250 1.280 8,700 -0.02(-1.54%)
Dec 21, 2018 1.370 1.380 1.210 1.300 19,800 -0.06(-4.41%)
Dec 20, 2018 1.300 1.450 1.300 1.360 4,894 +0.06(+4.62%)
Dec 19, 2018 1.300 1.340 1.250 1.300 5,410 +0.00(+0.00%)
Dec 18, 2018 1.210 1.300 1.210 1.300 7,161 +0.10(+8.33%)
Dec 17, 2018 1.330 1.393 1.200 1.200 8,937 -0.10(-7.69%)
Dec 14, 2018 1.300 1.300 1.300 1.300 600 +0.00(+0.00%)
Dec 13, 2018 1.400 1.400 1.300 1.300 50,755 -0.20(-13.33%)
Dec 12, 2018 1.380 1.500 1.250 1.500 6,102 +0.15(+11.11%)
Dec 11, 2018 1.170 1.390 1.170 1.350 26,084 +0.18(+15.38%)
Dec 10, 2018 1.150 1.265 1.150 1.170 3,967 -0.02(-1.68%)
Dec 07, 2018 1.290 1.470 1.190 1.190 384,300 -0.10(-7.75%)
Dec 06, 2018 1.480 1.500 1.280 1.290 4,680 -0.13(-9.15%)
Dec 04, 2018 1.370 1.420 1.350 1.420 3,200 +0.07(+5.19%)
Dec 03, 2018 1.550 1.550 1.350 1.350 6,615 +0.00(+0.00%)
Nov 30, 2018 1.400 1.500 1.345 1.350 7,700 -0.09(-6.25%)
Nov 29, 2018 1.440 1.440 1.440 156 +0.00(+0.00%)
Nov 28, 2018 1.470 1.470 1.422 1.440 714 +0.14(+10.77%)
Nov 27, 2018 1.300 1.300 1.300 1.300 599 -0.12(-8.58%)
Nov 26, 2018 1.050 1.470 1.050 1.422 2,299 +0.07(+5.33%)
Nov 23, 2018 1.150 1.350 1.150 1.350 700 +0.13(+10.66%)
Nov 21, 2018 1.220 1.220 1.220 0 +0.06(+5.08%)
Nov 20, 2018 1.350 1.350 0.9110 1.161 179,327 -0.29(-20.16%)
Nov 19, 2018 1.483 1.483 1.400 1.454 3,702 -0.07(-4.33%)
Nov 16, 2018 1.550 1.550 1.520 1.520 4,300 -0.12(-7.32%)
Nov 15, 2018 1.690 1.690 1.640 1.640 458 +0.11(+6.93%)
Nov 14, 2018 1.534 1.534 1.534 1.534 539 -0.12(-7.05%)
Nov 13, 2018 1.640 1.650 1.320 1.650 27,399 -0.10(-5.71%)
Nov 12, 2018 1.780 1.780 1.750 1.750 261 -0.04(-2.23%)
Nov 09, 2018 1.790 1.790 1.790 4 +0.00(+0.00%)
Nov 08, 2018 1.790 1.790 1.790 43 +0.00(+0.00%)
Nov 07, 2018 1.790 1.790 1.790 5 +0.00(+0.00%)
Nov 06, 2018 1.740 1.790 1.700 1.790 5,808 +0.08(+4.68%)
Nov 05, 2018 1.800 1.800 1.700 1.710 3,296 +0.01(+0.59%)
Nov 02, 2018 1.700 1.700 1.700 1.700 100 +0.00(+0.00%)
Nov 01, 2018 1.700 1.700 1.700 1.700 150 +0.00(+0.00%)
Oct 31, 2018 1.830 1.830 1.690 1.700 6,322 -0.02(-0.89%)
Oct 30, 2018 1.700 1.715 1.690 1.715 2,365 +0.02(+0.90%)
Oct 29, 2018 1.700 1.700 1.700 168 +0.00(+0.00%)
Oct 26, 2018 1.620 1.790 1.620 1.700 5,200 +0.00(+0.00%)
Oct 25, 2018 1.730 1.740 1.700 1.700 2,876 +0.00(+0.00%)
Oct 24, 2018 1.690 1.740 1.658 1.700 1,350 +0.00(+0.00%)
Oct 23, 2018 1.640 1.720 1.640 1.700 7,108 +0.04(+2.41%)
Oct 22, 2018 1.730 1.790 1.600 1.660 11,975 -0.09(-5.14%)
Oct 19, 2018 1.790 1.790 1.660 1.750 7,200 +0.00(+0.00%)
Oct 18, 2018 1.750 1.760 1.750 1.750 4,334 +0.00(+0.00%)
Oct 17, 2018 1.800 1.800 1.710 1.750 9,309 -0.01(-0.85%)
Oct 16, 2018 1.750 1.765 1.675 1.765 14,151 +0.00(+0.28%)
Oct 15, 2018 1.830 1.830 1.760 1.760 6,917 -0.04(-2.22%)
Oct 12, 2018 1.990 1.990 1.710 1.800 46,200 -0.04(-2.17%)
Oct 11, 2018 1.860 1.860 1.750 1.840 3,758 -0.01(-0.54%)
Oct 10, 2018 1.810 1.893 1.792 1.850 11,660 +0.03(+1.65%)
Oct 09, 2018 1.890 2.020 1.810 1.820 12,566 +0.00(+0.00%)
Oct 08, 2018 1.906 1.906 1.820 1.820 1,571 -0.05(-2.67%)
Oct 05, 2018 1.940 2.000 1.840 1.870 8,400 +0.01(+0.58%)
Oct 04, 2018 1.910 1.910 1.859 1.859 12,403 -0.12(-5.94%)
Oct 03, 2018 2.000 2.030 1.830 1.977 18,475 +0.06(+2.96%)
Oct 02, 2018 2.050 2.100 1.810 1.920 28,331 -0.01(-0.60%)
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.