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 (%)
Jun 30, 2016 2.440 2.450 2.300 2.300 18,589 -0.14(-5.74%)
Jun 29, 2016 2.290 2.440 2.235 2.440 8,325 +0.08(+3.39%)
Jun 28, 2016 2.310 2.380 2.110 2.360 20,122 +0.01(+0.43%)
Jun 27, 2016 2.380 2.380 2.210 2.350 70,997 +0.05(+2.17%)
Jun 24, 2016 2.276 2.440 2.270 2.300 5,531 -0.11(-4.56%)
Jun 23, 2016 2.410 2.440 2.360 2.410 14,298 +0.00(+0.00%)
Jun 22, 2016 2.400 2.446 2.400 2.410 3,540 +0.01(+0.42%)
Jun 21, 2016 2.340 2.410 2.230 2.400 10,795 +0.01(+0.42%)
Jun 20, 2016 2.340 2.390 2.220 2.390 15,691 +0.04(+1.70%)
Jun 17, 2016 2.260 2.350 2.070 2.350 18,683 +0.15(+6.82%)
Jun 16, 2016 2.100 2.310 2.040 2.200 70,341 -0.10(-4.35%)
Jun 15, 2016 2.310 2.390 2.237 2.300 20,641 +0.04(+1.77%)
Jun 14, 2016 2.190 2.330 2.190 2.260 8,087 -0.09(-3.83%)
Jun 13, 2016 2.380 2.400 2.280 2.350 3,941 -0.01(-0.42%)
Jun 10, 2016 2.340 2.380 2.230 2.360 42,961 -0.05(-2.07%)
Jun 09, 2016 2.260 2.410 2.260 2.410 7,482 +0.01(+0.44%)
Jun 08, 2016 2.390 2.400 2.380 2.400 2,631 +0.02(+0.82%)
Jun 07, 2016 2.280 2.400 2.280 2.380 9,011 +0.07(+3.03%)
Jun 06, 2016 2.270 2.350 2.260 2.310 9,589 +0.06(+2.67%)
Jun 03, 2016 2.260 2.360 2.200 2.250 11,109 +0.00(+0.00%)
Jun 02, 2016 2.240 2.370 2.200 2.250 7,993 +0.03(+1.35%)
Jun 01, 2016 2.190 2.220 2.062 2.220 6,052 -0.01(-0.45%)
May 31, 2016 2.260 2.410 2.110 2.230 12,636 -0.11(-4.70%)
May 27, 2016 2.130 2.340 2.340 2.340 15,900 +0.21(+9.86%)
May 26, 2016 2.150 2.200 2.120 2.130 10,888 +0.00(+0.00%)
May 25, 2016 2.200 2.200 2.062 2.130 10,136 +0.02(+0.95%)
May 24, 2016 2.140 2.300 2.090 2.110 4,980 +0.02(+0.96%)
May 23, 2016 2.040 2.300 2.040 2.090 34,258 -0.15(-6.70%)
May 20, 2016 2.010 2.300 2.010 2.240 17,357 +0.22(+10.89%)
May 19, 2016 2.080 2.080 2.010 2.020 10,312 -0.04(-1.94%)
May 18, 2016 2.090 2.210 2.010 2.060 9,368 -0.05(-2.37%)
May 17, 2016 2.000 2.190 1.990 2.110 17,651 +0.09(+4.46%)
May 16, 2016 1.967 2.110 1.967 2.020 11,907 -0.02(-0.98%)
May 13, 2016 2.010 2.150 2.010 2.040 7,366 +0.04(+2.00%)
May 12, 2016 2.090 2.100 1.950 2.000 33,342 -0.09(-4.26%)
May 11, 2016 1.950 2.170 1.950 2.089 17,369 +0.12(+6.04%)
May 10, 2016 2.230 2.262 1.950 1.970 60,264 -0.30(-13.22%)
May 09, 2016 2.500 2.600 2.270 2.270 19,262 -0.28(-10.98%)
May 06, 2016 2.420 2.640 2.370 2.550 31,845 +0.17(+7.14%)
May 05, 2016 2.290 2.500 2.230 2.380 9,844 -0.06(-2.46%)
May 04, 2016 2.280 2.440 2.200 2.440 28,944 +0.19(+8.45%)
May 03, 2016 2.250 2.330 2.200 2.250 5,366 +0.02(+0.89%)
May 02, 2016 2.210 2.320 2.200 2.230 35,369 -0.02(-0.89%)
Apr 29, 2016 2.350 2.350 2.238 2.250 11,156 -0.10(-4.26%)
Apr 28, 2016 2.270 2.350 2.250 2.350 11,427 +0.01(+0.43%)
Apr 27, 2016 2.263 2.340 2.263 2.340 728 -0.01(-0.43%)
Apr 26, 2016 2.380 2.400 2.256 2.350 8,979 +0.00(+0.00%)
Apr 25, 2016 2.390 2.410 2.350 2.350 11,088 +0.01(+0.42%)
Apr 22, 2016 2.240 2.480 2.240 2.340 1,214 +0.11(+4.93%)
Apr 21, 2016 2.210 2.420 2.210 2.230 18,179 -0.03(-1.32%)
Apr 20, 2016 2.350 2.350 2.170 2.260 24,667 -0.11(-4.64%)
Apr 19, 2016 2.420 2.420 2.190 2.370 28,498 -0.01(-0.42%)
Apr 18, 2016 2.400 2.500 2.370 2.380 13,490 +0.05(+2.15%)
Apr 15, 2016 2.430 2.450 2.310 2.330 20,609 -0.08(-3.32%)
Apr 14, 2016 2.280 2.460 2.270 2.410 39,167 +0.15(+6.64%)
Apr 13, 2016 2.250 2.380 2.150 2.260 35,888 -0.00(-0.00%)
Apr 12, 2016 2.380 2.400 2.260 2.260 22,793 -0.11(-4.64%)
Apr 11, 2016 2.370 2.410 2.330 2.370 7,039 +0.00(+0.00%)
Apr 08, 2016 2.250 2.400 2.250 2.370 3,901 +0.12(+5.33%)
Apr 07, 2016 2.330 2.350 2.250 2.250 8,941 -0.13(-5.46%)
Apr 06, 2016 2.310 2.390 2.258 2.380 21,057 +0.09(+3.93%)
Apr 05, 2016 2.250 2.320 2.211 2.290 13,028 +0.12(+5.53%)
Apr 04, 2016 2.390 2.391 2.140 2.170 58,535 -0.36(-14.23%)
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.