Skip to main content
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 (%)
Feb 28, 2017 4.500 4.500 4.350 4.350 11,365 -0.15(-3.33%)
Feb 27, 2017 4.400 4.500 4.375 4.500 19,659 +0.15(+3.45%)
Feb 24, 2017 4.350 4.450 4.300 4.350 40,588 +0.00(+0.00%)
Feb 23, 2017 4.300 4.350 4.250 4.350 16,575 +0.05(+1.16%)
Feb 22, 2017 4.250 4.363 4.250 4.300 16,919 -0.05(-1.15%)
Feb 21, 2017 4.400 4.400 4.350 4.350 24,932 -0.05(-1.14%)
Feb 17, 2017 4.400 4.400 4.400 0 +0.05(+1.15%)
Feb 16, 2017 4.400 4.450 4.350 4.350 8,158 -0.10(-2.25%)
Feb 15, 2017 4.550 4.600 4.300 4.450 24,633 -0.05(-1.11%)
Feb 14, 2017 4.500 4.500 4.400 4.500 8,515 +0.05(+1.12%)
Feb 13, 2017 4.500 4.550 4.300 4.450 28,875 +0.05(+1.14%)
Feb 10, 2017 4.750 4.850 4.350 4.400 23,407 -0.25(-5.38%)
Feb 09, 2017 4.550 4.650 4.550 4.650 27,390 +0.15(+3.33%)
Feb 08, 2017 4.450 4.550 4.300 4.500 46,242 +0.05(+1.12%)
Feb 07, 2017 4.350 4.450 4.350 4.450 33,982 +0.05(+1.14%)
Feb 06, 2017 4.500 4.500 4.350 4.400 9,927 -0.10(-2.22%)
Feb 03, 2017 4.450 4.500 4.350 4.500 31,319 +0.05(+1.12%)
Feb 02, 2017 4.400 4.450 4.300 4.450 28,233 +0.05(+1.14%)
Feb 01, 2017 4.500 4.650 4.300 4.400 9,155 +0.00(+0.00%)
Jan 31, 2017 4.500 4.600 4.300 4.400 44,970 +0.05(+1.15%)
Jan 30, 2017 4.450 4.450 4.150 4.350 35,585 -0.10(-2.25%)
Jan 27, 2017 4.500 4.600 4.450 4.450 9,569 -0.10(-2.20%)
Jan 26, 2017 4.650 4.750 4.550 4.550 50,106 +0.00(+0.00%)
Jan 25, 2017 4.450 4.650 4.400 4.550 24,912 +0.10(+2.25%)
Jan 24, 2017 4.650 4.650 4.450 4.450 14,707 -0.10(-2.20%)
Jan 23, 2017 4.600 4.650 4.400 4.550 24,901 +0.00(+0.00%)
Jan 20, 2017 4.800 4.800 4.550 4.550 29,792 -0.20(-4.21%)
Jan 19, 2017 4.700 4.975 4.600 4.750 56,008 +0.15(+3.26%)
Jan 18, 2017 4.400 4.750 4.350 4.600 29,067 +0.25(+5.75%)
Jan 17, 2017 4.450 4.450 4.341 4.350 18,736 -0.15(-3.33%)
Jan 13, 2017 4.500 4.500 4.500 0 +0.05(+1.12%)
Jan 12, 2017 4.400 4.500 4.400 4.450 7,144 +0.05(+1.14%)
Jan 11, 2017 4.350 4.450 4.250 4.400 16,169 +0.05(+1.15%)
Jan 10, 2017 4.450 4.550 4.350 4.350 16,126 +0.00(+0.00%)
Jan 09, 2017 4.600 4.700 4.350 4.350 16,191 -0.20(-4.40%)
Jan 06, 2017 4.650 4.700 4.500 4.550 17,916 -0.15(-3.19%)
Jan 05, 2017 4.550 4.700 4.550 4.700 31,430 +0.15(+3.30%)
Jan 04, 2017 4.450 4.650 4.450 4.550 36,394 +0.10(+2.25%)
Jan 03, 2017 4.450 4.650 4.450 4.450 37,403 +0.05(+1.14%)
Dec 30, 2016 4.400 4.400 4.400 0 +0.05(+1.15%)
Dec 29, 2016 4.350 4.350 4.250 4.350 13,501 +0.00(+0.00%)
Dec 28, 2016 4.300 4.350 4.250 4.350 73,751 +0.05(+1.16%)
Dec 27, 2016 4.300 4.450 4.250 4.300 36,293 -0.15(-3.37%)
Dec 23, 2016 4.450 4.450 4.450 0 +0.15(+3.49%)
Dec 22, 2016 4.300 4.550 4.300 4.300 35,395 -0.05(-1.15%)
Dec 21, 2016 4.300 4.400 4.250 4.350 21,708 +0.05(+1.16%)
Dec 20, 2016 4.300 4.350 4.250 4.300 21,243 +0.00(+0.00%)
Dec 19, 2016 4.300 4.400 4.200 4.300 17,020 +0.05(+1.18%)
Dec 16, 2016 4.300 4.300 4.200 4.250 34,802 +0.00(+0.00%)
Dec 15, 2016 4.050 4.300 4.050 4.250 26,059 +0.15(+3.66%)
Dec 14, 2016 4.200 4.300 4.005 4.100 51,549 -0.15(-3.53%)
Dec 13, 2016 4.350 4.600 4.150 4.250 30,920 -0.05(-1.16%)
Dec 12, 2016 4.400 4.950 4.200 4.300 31,052 +0.00(+0.00%)
Dec 09, 2016 4.150 4.300 4.150 4.300 38,504 +0.05(+1.18%)
Dec 08, 2016 4.500 4.500 4.225 4.250 48,381 -0.15(-3.41%)
Dec 07, 2016 4.450 4.600 4.400 4.400 23,485 -0.15(-3.30%)
Dec 06, 2016 4.650 4.700 4.200 4.550 78,797 -0.15(-3.19%)
Dec 05, 2016 4.500 4.900 4.500 4.700 60,618 +0.15(+3.30%)
Dec 02, 2016 4.800 4.850 4.500 4.550 62,999 -0.25(-5.21%)
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.