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 (%)
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%)
May 01, 2018 2.300 2.400 2.300 2.400 9,540 +0.10(+4.35%)
Apr 30, 2018 2.400 2.400 2.300 2.300 1,344 -0.10(-4.17%)
Apr 27, 2018 2.400 2.400 2.350 2.400 1,696 +0.05(+2.13%)
Apr 26, 2018 2.400 2.400 2.350 2.350 3,688 +0.05(+2.17%)
Apr 25, 2018 2.400 2.400 2.300 2.300 15,866 -0.10(-4.17%)
Apr 24, 2018 2.350 2.400 2.300 2.400 12,646 +0.00(+0.00%)
Apr 23, 2018 2.300 2.400 2.300 2.400 25,793 +0.10(+4.35%)
Apr 20, 2018 2.384 2.384 2.250 2.300 5,124 +0.00(+0.00%)
Apr 19, 2018 2.450 2.450 2.300 2.300 6,055 -0.15(-6.12%)
Apr 18, 2018 2.250 2.450 2.250 2.450 53,026 +0.15(+6.52%)
Apr 17, 2018 2.250 2.300 2.150 2.300 46,368 +0.05(+2.22%)
Apr 16, 2018 2.250 2.300 2.250 2.250 19,013 +0.00(+0.00%)
Apr 13, 2018 2.000 2.300 2.000 2.250 63,561 +0.10(+4.65%)
Apr 12, 2018 2.300 2.300 2.005 2.150 37,698 -0.10(-4.44%)
Apr 11, 2018 2.100 2.255 2.100 2.250 45,172 +0.15(+7.14%)
Apr 10, 2018 2.100 2.100 2.050 2.100 3,978 +0.05(+2.44%)
Apr 09, 2018 2.050 2.075 2.050 2.050 30,353 +0.00(+0.00%)
Apr 06, 2018 2.050 2.050 2.050 2.050 33,478 +0.05(+2.50%)
Apr 05, 2018 2.050 2.100 1.950 2.000 20,389 -0.05(-2.44%)
Apr 04, 2018 1.900 2.050 1.900 2.050 47,510 +0.15(+7.89%)
Apr 03, 2018 2.000 2.000 1.900 1.900 30,060 -0.05(-2.56%)
Apr 02, 2018 2.000 2.050 1.950 1.950 9,868 -0.10(-4.88%)
Mar 29, 2018 2.050 2.050 2.050 0 +0.05(+2.50%)
Mar 28, 2018 1.950 2.000 1.950 2.000 6,510 +0.00(+0.00%)
Mar 27, 2018 1.950 2.050 1.950 2.000 18,898 +0.05(+2.56%)
Mar 26, 2018 2.050 2.050 1.950 1.950 8,470 -0.10(-4.88%)
Mar 23, 2018 2.000 2.050 2.000 2.050 14,762 +0.05(+2.50%)
Mar 22, 2018 2.000 2.025 2.000 2.000 5,952 +0.00(+0.00%)
Mar 21, 2018 2.000 2.025 2.000 2.000 4,168 +0.00(+0.00%)
Mar 20, 2018 2.000 2.025 2.000 2.000 833 +0.00(+0.00%)
Mar 19, 2018 2.000 2.014 2.000 2.000 4,021 -0.10(-4.76%)
Mar 16, 2018 2.000 2.100 2.000 2.100 15,317 +0.04(+2.19%)
Mar 15, 2018 2.045 2.095 2.045 2.055 24,558 +0.06(+2.75%)
Mar 14, 2018 2.050 2.100 2.000 2.000 7,401 -0.05(-2.44%)
Mar 13, 2018 2.050 2.100 2.050 2.050 3,670 -0.02(-1.19%)
Mar 12, 2018 2.055 2.100 2.055 2.075 1,445 +0.02(+1.20%)
Mar 09, 2018 2.100 2.100 2.000 2.050 9,903 -0.10(-4.65%)
Mar 08, 2018 2.100 2.150 2.050 2.150 10,922 +0.10(+4.88%)
Mar 07, 2018 2.050 2.200 2.050 2.050 11,622 +0.00(+0.00%)
Mar 06, 2018 2.100 2.150 2.050 2.050 21,548 +0.00(+0.00%)
Mar 05, 2018 2.000 2.100 1.950 2.050 15,493 +0.05(+2.50%)
Mar 02, 2018 2.000 2.200 1.950 2.000 13,659 +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.