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 29, 2016 1.670 1.840 1.670 1.680 17,412 +0.07(+4.35%)
Feb 26, 2016 1.690 1.690 1.610 1.610 8,168 -0.00(-0.20%)
Feb 25, 2016 1.610 1.670 1.610 1.613 7,225 +0.04(+2.75%)
Feb 24, 2016 1.590 1.590 1.560 1.570 3,840 -0.02(-1.26%)
Feb 23, 2016 1.690 1.690 1.590 1.590 5,083 -0.06(-3.64%)
Feb 22, 2016 1.620 1.730 1.600 1.650 10,863 -0.01(-0.60%)
Feb 19, 2016 1.710 1.750 1.640 1.660 9,231 -0.02(-1.19%)
Feb 18, 2016 1.680 1.680 1.630 1.680 937 +0.01(+0.60%)
Feb 17, 2016 1.770 1.770 1.670 1.670 16,573 +0.04(+2.45%)
Feb 16, 2016 1.540 1.690 1.540 1.630 5,779 +0.13(+8.67%)
Feb 12, 2016 1.410 1.500 1.500 1.500 9,100 +0.07(+4.90%)
Feb 11, 2016 1.360 1.450 1.360 1.430 15,516 +0.03(+2.14%)
Feb 10, 2016 1.470 1.500 1.100 1.400 40,957 +0.12(+9.37%)
Feb 09, 2016 1.250 1.350 1.250 1.280 9,737 +0.02(+1.59%)
Feb 08, 2016 1.050 1.300 1.050 1.260 19,469 +0.06(+5.00%)
Feb 05, 2016 1.440 1.440 1.180 1.200 17,619 -0.03(-2.44%)
Feb 04, 2016 1.370 1.370 1.230 1.230 24,109 -0.08(-6.11%)
Feb 03, 2016 1.700 1.700 1.300 1.310 8,027 -0.06(-4.38%)
Feb 02, 2016 1.440 1.440 1.260 1.370 5,013 -0.01(-0.72%)
Feb 01, 2016 1.400 1.500 1.380 1.380 12,169 +0.05(+3.76%)
Jan 29, 2016 1.440 1.580 1.330 1.330 28,817 -0.06(-4.57%)
Jan 28, 2016 1.400 1.550 1.394 1.394 2,015 -0.05(-3.22%)
Jan 27, 2016 1.430 1.496 1.400 1.440 11,657 +0.08(+5.88%)
Jan 26, 2016 1.370 1.600 1.360 1.360 13,244 -0.01(-0.73%)
Jan 25, 2016 1.370 1.410 1.370 1.370 1,025 -0.05(-3.52%)
Jan 22, 2016 1.420 1.520 1.420 1.420 24,532 +0.00(+0.00%)
Jan 21, 2016 1.340 1.430 1.330 1.420 3,916 +0.08(+5.93%)
Jan 20, 2016 1.500 1.500 1.260 1.341 34,847 -0.17(-11.23%)
Jan 19, 2016 1.540 1.540 1.500 1.510 5,881 +0.00(+0.00%)
Jan 15, 2016 1.490 1.510 1.510 1.510 5,300 -0.07(-4.43%)
Jan 14, 2016 1.620 1.620 1.470 1.580 67,599 -0.04(-2.47%)
Jan 13, 2016 1.640 1.640 1.550 1.620 8,462 +0.04(+2.53%)
Jan 12, 2016 1.570 1.670 1.560 1.580 15,825 +0.01(+0.64%)
Jan 11, 2016 1.660 1.660 1.550 1.570 9,029 -0.06(-3.68%)
Jan 08, 2016 1.640 1.690 1.570 1.630 9,314 +0.02(+1.24%)
Jan 07, 2016 1.670 1.670 1.580 1.610 6,140 -0.05(-3.01%)
Jan 06, 2016 1.720 1.790 1.650 1.660 15,882 -0.09(-5.14%)
Jan 05, 2016 1.690 1.770 1.683 1.750 24,321 +0.10(+6.06%)
Jan 04, 2016 1.720 1.720 1.636 1.650 28,422 +0.00(+0.00%)
Dec 31, 2015 1.690 1.650 1.650 1.650 20,300 -0.05(-2.94%)
Dec 30, 2015 1.720 1.810 1.610 1.700 11,734 +0.02(+0.96%)
Dec 29, 2015 1.670 1.740 1.635 1.684 9,007 +0.02(+1.44%)
Dec 28, 2015 1.540 1.700 1.526 1.660 30,011 +0.11(+7.10%)
Dec 24, 2015 1.580 1.550 1.550 1.550 93,700 -0.10(-6.06%)
Dec 23, 2015 1.570 1.710 1.570 1.650 58,408 -0.08(-4.62%)
Dec 22, 2015 1.950 1.950 1.670 1.730 37,003 -0.16(-8.47%)
Dec 21, 2015 2.000 2.070 1.890 1.890 33,390 -0.10(-5.03%)
Dec 18, 2015 2.290 2.290 1.949 1.990 43,861 -0.30(-13.10%)
Dec 17, 2015 2.000 2.350 1.920 2.290 104,676 +0.45(+24.46%)
Dec 16, 2015 1.800 1.850 1.790 1.840 4,876 +0.12(+6.98%)
Dec 15, 2015 1.850 1.900 1.710 1.720 19,357 -0.13(-7.03%)
Dec 14, 2015 1.770 1.900 1.770 1.850 19,261 +0.03(+1.65%)
Dec 11, 2015 1.820 1.880 1.761 1.820 11,457 -0.01(-0.55%)
Dec 10, 2015 1.800 1.850 1.770 1.830 15,865 +0.09(+5.17%)
Dec 09, 2015 1.820 1.980 1.740 1.740 13,982 -0.10(-5.43%)
Dec 08, 2015 1.790 1.870 1.750 1.840 30,230 +0.01(+0.55%)
Dec 07, 2015 1.940 1.940 1.830 1.830 13,519 -0.06(-3.17%)
Dec 04, 2015 2.020 2.020 1.880 1.890 20,487 -0.03(-1.56%)
Dec 03, 2015 2.040 2.080 1.900 1.920 32,909 -0.08(-4.00%)
Dec 02, 2015 1.890 2.070 1.878 2.000 15,787 +0.12(+6.38%)
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.