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 (%)
Jul 31, 2018 2.200 2.250 2.105 2.150 7,506 -0.15(-6.52%)
Jul 30, 2018 2.200 2.300 2.200 2.300 545 -0.05(-2.13%)
Jul 27, 2018 1.900 2.350 1.900 2.350 3,000 +0.05(+2.17%)
Jul 26, 2018 2.317 2.317 2.300 2.300 1,264 +0.00(+0.00%)
Jul 25, 2018 2.300 2.400 2.300 2.300 2,675 -0.05(-2.13%)
Jul 24, 2018 2.355 2.400 2.350 2.350 18,015 -0.10(-4.08%)
Jul 23, 2018 2.450 2.450 2.450 2.450 328 +0.05(+2.08%)
Jul 19, 2018 2.400 2.400 2.400 239 -0.01(-0.29%)
Jul 18, 2018 2.350 2.500 2.350 2.407 968 +0.06(+2.43%)
Jul 17, 2018 2.350 2.350 2.350 2.350 377 +0.00(+0.00%)
Jul 16, 2018 2.450 2.550 2.350 2.350 4,766 -0.20(-7.84%)
Jul 13, 2018 2.500 2.600 2.500 2.550 1,836 +0.00(+0.00%)
Jul 12, 2018 2.550 2.600 2.550 2.550 9,261 +0.05(+2.00%)
Jul 11, 2018 2.500 2.550 2.500 2.500 22,055 +0.00(+0.00%)
Jul 10, 2018 2.450 2.550 2.450 2.500 6,557 +0.05(+2.04%)
Jul 09, 2018 2.300 2.425 2.300 2.450 27,727 +0.15(+6.52%)
Jul 06, 2018 2.372 2.372 2.225 2.300 13,168 -0.05(-2.13%)
Jul 05, 2018 2.300 2.400 2.300 2.350 3,105 +0.05(+2.17%)
Jul 03, 2018 2.300 2.300 2.300 0 +0.00(+0.00%)
Jul 02, 2018 2.400 2.400 2.300 2.300 3,435 -0.15(-6.12%)
Jun 29, 2018 2.355 2.450 2.350 2.450 5,119 +0.10(+4.26%)
Jun 28, 2018 2.350 2.350 2.300 2.350 3,444 +0.00(+0.00%)
Jun 27, 2018 2.450 2.450 2.300 2.350 3,431 -0.10(-4.08%)
Jun 26, 2018 2.400 2.500 2.400 2.450 890 +0.05(+2.08%)
Jun 25, 2018 2.450 2.500 2.400 2.400 8,660 -0.10(-4.00%)
Jun 22, 2018 2.450 2.500 2.450 2.500 13,968 +0.05(+2.04%)
Jun 21, 2018 2.550 2.550 2.450 2.450 17,381 -0.10(-3.92%)
Jun 20, 2018 2.500 2.600 2.475 2.550 26,367 +0.07(+3.03%)
Jun 19, 2018 2.450 2.500 2.425 2.475 9,192 +0.08(+3.13%)
Jun 18, 2018 2.450 2.500 2.400 2.400 33,425 +0.05(+2.13%)
Jun 15, 2018 2.400 2.300 2.350 29,342 -0.05(-2.08%)
Jun 14, 2018 2.300 2.450 2.300 2.400 27,072 +0.10(+4.35%)
Jun 13, 2018 2.450 2.450 2.300 2.300 16,678 -0.15(-6.12%)
Jun 12, 2018 2.400 2.450 2.350 2.450 35,192 +0.05(+2.08%)
Jun 11, 2018 2.350 2.400 2.300 2.400 14,327 +0.10(+4.35%)
Jun 08, 2018 2.300 2.400 2.300 2.300 8,205 -0.05(-2.13%)
Jun 07, 2018 2.309 2.350 2.300 2.350 8,273 +0.10(+4.44%)
Jun 06, 2018 2.350 2.350 2.250 2.250 13,412 -0.08(-3.23%)
Jun 05, 2018 2.300 2.350 2.300 2.325 39,858 +0.03(+1.09%)
Jun 04, 2018 2.350 2.350 2.300 2.300 1,834 -0.05(-2.13%)
Jun 01, 2018 2.300 2.350 2.300 2.350 1,834 +0.00(+0.00%)
May 31, 2018 2.350 2.350 2.345 2.350 11,495 +0.00(+0.00%)
May 30, 2018 2.350 2.400 2.325 2.350 17,348 -0.05(-2.08%)
May 29, 2018 2.400 2.400 2.350 2.400 7,288 +0.05(+2.13%)
May 25, 2018 2.350 2.350 2.350 0 -0.05(-2.08%)
May 24, 2018 2.298 2.400 2.298 2.400 3,885 -0.05(-2.04%)
May 23, 2018 2.200 2.450 2.200 2.450 25,234 +0.12(+5.38%)
May 22, 2018 2.345 2.345 2.250 2.325 15,701 +0.03(+1.09%)
May 21, 2018 2.400 2.400 2.300 2.300 5,202 -0.05(-2.13%)
May 18, 2018 2.317 2.350 2.250 2.350 1,690 -0.05(-2.08%)
May 17, 2018 2.350 2.400 2.350 2.400 7,642 +0.10(+4.35%)
May 16, 2018 2.450 2.450 2.300 2.300 1,165 +0.00(+0.00%)
May 15, 2018 2.350 2.350 2.300 2.300 1,638 -0.05(-2.13%)
May 14, 2018 2.250 2.350 2.250 2.350 745 +0.05(+2.17%)
May 11, 2018 2.500 2.500 2.300 2.300 7,028 -0.05(-2.13%)
May 10, 2018 2.395 2.450 2.150 2.350 15,317 -0.05(-2.08%)
May 09, 2018 2.550 2.550 2.400 2.400 1,338 -0.15(-5.88%)
May 08, 2018 2.500 2.550 2.448 2.550 8,522 +0.10(+4.08%)
May 07, 2018 2.400 2.450 2.400 2.450 17,199 +0.00(+0.00%)
May 04, 2018 2.350 2.450 2.350 2.450 20,796 +0.10(+4.26%)
May 03, 2018 2.400 2.400 2.250 2.350 7,117 -0.05(-2.08%)
May 02, 2018 2.300 2.400 2.266 2.400 8,905 +0.00(+0.00%)
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.