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 (%)
Jan 30, 2015 8.070 8.082 7.690 7.690 21,939 -0.55(-6.67%)
Jan 29, 2015 8.090 8.240 8.000 8.240 26,890 +0.16(+1.98%)
Jan 28, 2015 8.070 8.360 8.000 8.080 16,714 -0.06(-0.74%)
Jan 27, 2015 8.090 8.380 7.670 8.140 11,693 -0.08(-0.97%)
Jan 26, 2015 8.600 8.600 8.200 8.220 25,420 -0.38(-4.42%)
Jan 23, 2015 8.860 9.127 8.600 8.600 14,774 -0.40(-4.44%)
Jan 22, 2015 9.500 9.500 8.810 9.000 47,339 +0.35(+4.05%)
Jan 21, 2015 8.000 8.920 7.430 8.650 139,280 +0.59(+7.32%)
Jan 20, 2015 8.190 8.216 8.030 8.060 14,971 -0.18(-2.18%)
Jan 16, 2015 8.350 8.430 8.160 8.240 27,843 -0.16(-1.90%)
Jan 15, 2015 8.680 8.730 8.370 8.400 30,931 -0.11(-1.29%)
Jan 14, 2015 8.940 8.940 8.500 8.510 21,582 -0.56(-6.17%)
Jan 13, 2015 8.600 9.530 8.600 9.070 32,991 +0.66(+7.85%)
Jan 12, 2015 9.070 9.150 8.790 8.410 57,257 -0.62(-6.87%)
Jan 09, 2015 9.020 9.250 8.990 9.030 26,757 +0.02(+0.22%)
Jan 08, 2015 9.540 9.669 8.990 9.010 28,507 -0.34(-3.64%)
Jan 07, 2015 9.460 9.580 9.260 9.350 47,538 -0.13(-1.37%)
Jan 06, 2015 10.02 10.06 9.000 9.480 74,394 -0.53(-5.29%)
Jan 05, 2015 10.15 10.32 9.930 10.01 26,188 -0.27(-2.63%)
Jan 02, 2015 10.32 10.40 10.05 10.28 12,552 +0.14(+1.38%)
Dec 31, 2014 10.10 10.14 10.14 10.14 37,700 -0.02(-0.20%)
Dec 30, 2014 10.53 10.53 10.02 10.16 23,512 -0.31(-2.96%)
Dec 29, 2014 10.37 10.55 10.35 10.47 29,734 +0.05(+0.48%)
Dec 26, 2014 10.50 10.55 10.35 10.42 17,969 -0.12(-1.14%)
Dec 24, 2014 10.58 10.54 10.54 10.54 7,800 -0.01(-0.09%)
Dec 23, 2014 10.49 10.72 10.30 10.55 16,085 -0.02(-0.19%)
Dec 22, 2014 10.61 10.98 10.25 10.57 21,030 -0.06(-0.56%)
Dec 19, 2014 11.32 11.32 10.63 10.63 47,971 -0.66(-5.85%)
Dec 18, 2014 11.29 11.45 11.25 11.29 21,039 +0.10(+0.89%)
Dec 17, 2014 10.79 11.28 10.79 11.19 33,753 +0.25(+2.29%)
Dec 16, 2014 10.71 11.28 10.71 10.94 17,810 -0.16(-1.44%)
Dec 15, 2014 11.36 11.45 10.55 11.10 56,750 -0.13(-1.16%)
Dec 12, 2014 10.98 11.47 10.13 11.23 87,286 +0.18(+1.63%)
Dec 11, 2014 11.38 11.52 11.00 11.05 13,582 -0.16(-1.43%)
Dec 10, 2014 11.35 11.35 11.10 11.21 27,464 -0.21(-1.84%)
Dec 09, 2014 11.44 11.66 11.23 11.42 30,249 -0.12(-1.04%)
Dec 08, 2014 11.79 12.15 11.40 11.54 30,719 -0.20(-1.70%)
Dec 05, 2014 11.47 11.90 11.19 11.74 26,332 +0.69(+6.24%)
Dec 04, 2014 11.19 11.19 10.90 11.05 12,418 -0.15(-1.34%)
Dec 03, 2014 10.93 11.44 10.89 11.20 49,059 +0.30(+2.75%)
Dec 02, 2014 12.10 12.45 10.85 10.90 49,008 -1.12(-9.32%)
Dec 01, 2014 13.00 13.00 11.92 12.02 46,306 +0.07(+0.59%)
Nov 28, 2014 12.06 12.20 11.87 11.95 16,356 -0.22(-1.81%)
Nov 26, 2014 11.96 12.17 12.17 12.17 31,400 -0.01(-0.08%)
Nov 25, 2014 12.30 12.34 11.88 12.18 32,506 +0.06(+0.50%)
Nov 24, 2014 12.13 12.26 12.00 12.12 29,179 +0.02(+0.17%)
Nov 21, 2014 12.23 12.24 11.85 12.10 36,936 -0.07(-0.58%)
Nov 20, 2014 11.85 12.37 11.50 12.17 32,384 -0.06(-0.49%)
Nov 19, 2014 12.98 12.98 12.06 12.23 40,157 -0.48(-3.78%)
Nov 18, 2014 14.47 14.47 12.30 12.71 71,020 -0.17(-1.32%)
Nov 17, 2014 12.14 13.26 12.14 12.88 35,545 +0.76(+6.27%)
Nov 14, 2014 12.55 13.14 12.00 12.12 41,349 -0.41(-3.27%)
Nov 13, 2014 14.14 14.39 12.53 12.53 50,798 -1.12(-8.21%)
Nov 12, 2014 13.91 14.16 13.39 13.65 36,481 -0.66(-4.61%)
Nov 11, 2014 13.15 14.33 12.01 14.31 50,697 +0.94(+7.03%)
Nov 10, 2014 12.76 13.47 12.76 13.37 44,420 +0.66(+5.19%)
Nov 07, 2014 13.12 13.29 12.38 12.71 49,186 -0.61(-4.58%)
Nov 06, 2014 12.87 13.67 12.87 13.32 28,640 +0.46(+3.58%)
Nov 05, 2014 13.00 13.46 12.51 12.86 85,495 -0.08(-0.62%)
Nov 04, 2014 14.20 14.55 12.90 12.94 73,816 -1.24(-8.74%)
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.