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 (%)
Oct 31, 2014 11.73 14.55 11.73 13.64 226,045 +2.03(+17.48%)
Oct 30, 2014 11.26 11.67 11.04 11.61 69,139 +0.90(+8.40%)
Oct 29, 2014 10.54 10.82 10.54 10.71 67,331 +0.14(+1.32%)
Oct 28, 2014 9.370 10.86 9.280 10.57 108,968 +1.20(+12.81%)
Oct 27, 2014 9.650 9.750 9.750 9.370 76,992 -0.38(-3.90%)
Oct 24, 2014 10.23 11.10 9.670 9.750 70,309 -0.71(-6.79%)
Oct 23, 2014 9.820 10.71 9.820 10.46 90,640 +0.65(+6.63%)
Oct 22, 2014 9.200 10.28 9.100 9.810 72,229 +0.80(+8.88%)
Oct 21, 2014 8.840 9.190 8.670 9.010 116,284 +0.21(+2.39%)
Oct 20, 2014 8.880 8.880 8.500 8.800 95,928 -0.08(-0.90%)
Oct 17, 2014 9.120 9.990 8.643 8.880 146,555 -0.11(-1.22%)
Oct 16, 2014 8.200 9.300 8.200 8.990 169,400 +0.78(+9.50%)
Oct 15, 2014 8.240 8.356 7.910 8.210 119,944 -0.16(-1.91%)
Oct 14, 2014 9.200 9.200 8.280 8.370 221,694 -0.81(-8.82%)
Oct 13, 2014 10.11 10.46 9.110 9.180 163,457 -0.83(-8.29%)
Oct 10, 2014 12.58 12.88 9.820 10.01 233,570 -2.76(-21.61%)
Oct 09, 2014 13.60 13.90 11.29 12.77 554,723 -4.11(-24.35%)
Oct 08, 2014 16.83 18.22 16.00 16.88 149,700 -0.19(-1.11%)
Oct 07, 2014 17.06 17.37 16.79 17.07 35,446 -0.02(-0.12%)
Oct 06, 2014 17.05 17.72 16.50 17.09 53,371 +0.20(+1.18%)
Oct 03, 2014 16.60 17.87 16.52 16.89 45,151 +0.22(+1.32%)
Oct 02, 2014 16.21 17.14 16.20 16.67 50,625 +0.46(+2.84%)
Oct 01, 2014 15.51 16.50 15.50 16.21 56,056 +0.59(+3.78%)
Sep 30, 2014 16.18 16.20 15.30 15.62 100,371 -0.61(-3.76%)
Sep 29, 2014 16.63 16.92 15.88 16.23 42,206 -0.71(-4.19%)
Sep 26, 2014 16.94 17.10 16.06 16.94 79,409 -0.14(-0.82%)
Sep 25, 2014 18.20 18.53 16.75 17.08 108,546 -1.44(-7.78%)
Sep 24, 2014 18.10 18.94 17.74 18.52 66,982 +0.89(+5.05%)
Sep 23, 2014 17.62 17.94 17.54 17.63 64,990 -0.16(-0.90%)
Sep 22, 2014 18.80 18.80 17.51 17.79 78,269 -1.37(-7.15%)
Sep 19, 2014 20.28 20.69 18.75 19.16 139,948 -1.08(-5.34%)
Sep 18, 2014 21.00 21.11 20.11 20.24 74,289 -0.77(-3.66%)
Sep 17, 2014 20.78 21.27 20.63 21.01 47,365 +0.07(+0.33%)
Sep 16, 2014 20.39 21.62 20.23 20.94 77,201 +0.34(+1.65%)
Sep 15, 2014 22.78 22.95 20.41 20.60 100,626 -2.40(-10.43%)
Sep 12, 2014 23.31 23.35 22.83 23.00 29,618 -0.11(-0.48%)
Sep 11, 2014 23.74 23.74 22.50 23.11 122,849 -0.14(-0.60%)
Sep 10, 2014 22.70 23.42 22.00 23.25 41,292 +1.00(+4.49%)
Sep 09, 2014 23.41 23.67 20.01 22.25 171,739 -0.97(-4.18%)
Sep 08, 2014 23.90 24.13 22.91 23.22 92,719 -0.52(-2.19%)
Sep 05, 2014 25.00 25.00 23.15 23.74 79,021 +0.64(+2.77%)
Sep 04, 2014 22.25 23.47 22.25 23.10 107,285 +1.06(+4.81%)
Sep 03, 2014 22.58 22.58 21.80 22.04 116,484 +0.34(+1.57%)
Sep 02, 2014 21.00 21.70 20.58 21.70 113,245 +1.74(+8.72%)
Aug 29, 2014 19.75 19.96 19.96 19.96 90,300 +0.92(+4.83%)
Aug 28, 2014 18.90 20.71 18.67 19.04 82,253 +0.22(+1.17%)
Aug 27, 2014 19.30 19.74 18.65 18.82 57,135 -0.36(-1.88%)
Aug 26, 2014 18.82 19.45 18.72 19.18 78,668 +0.29(+1.54%)
Aug 25, 2014 18.64 18.94 18.48 18.89 37,243 +0.45(+2.44%)
Aug 22, 2014 18.12 18.67 18.12 18.44 34,787 -0.07(-0.38%)
Aug 21, 2014 18.62 18.72 18.20 18.51 26,083 -0.04(-0.22%)
Aug 20, 2014 18.28 18.55 18.14 18.55 17,408 +0.26(+1.42%)
Aug 19, 2014 18.64 18.75 18.06 18.29 37,552 -0.42(-2.24%)
Aug 18, 2014 18.46 18.91 18.12 18.71 51,071 +0.59(+3.26%)
Aug 15, 2014 17.92 18.45 17.92 18.12 91,641 +0.49(+2.78%)
Aug 14, 2014 17.05 17.75 16.92 17.63 36,270 +0.59(+3.46%)
Aug 13, 2014 16.61 17.40 16.61 17.04 31,417 +0.70(+4.28%)
Aug 12, 2014 16.17 16.37 16.00 16.34 147,049 +0.20(+1.24%)
Aug 11, 2014 15.10 16.29 15.10 16.14 61,463 +1.19(+7.96%)
Aug 08, 2014 14.14 15.00 14.14 14.95 26,935 +0.96(+6.86%)
Aug 07, 2014 13.66 14.48 13.66 13.99 39,196 +0.35(+2.57%)
Aug 06, 2014 13.43 13.83 12.50 13.64 28,948 +0.01(+0.07%)
Aug 05, 2014 14.01 14.30 13.49 13.63 40,656 -0.38(-2.71%)
Aug 04, 2014 13.92 14.44 13.89 14.01 29,297 +0.34(+2.49%)
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.