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 (%)
Apr 30, 2019 0.8000 0.8000 0.7100 0.7300 36,599 -0.07(-8.75%)
Apr 29, 2019 0.7900 0.8246 0.6302 0.8000 38,098 +0.00(+0.62%)
Apr 26, 2019 0.7890 0.8245 0.7890 0.7951 3,600 +0.01(+0.65%)
Apr 25, 2019 0.7900 0.7948 0.7900 0.7900 836 -0.01(-1.25%)
Apr 24, 2019 0.7800 0.8000 0.7800 0.8000 11,128 +0.00(+0.00%)
Apr 23, 2019 0.7960 0.8200 0.7731 0.8000 3,062 +0.03(+3.48%)
Apr 22, 2019 0.7731 0.8207 0.7731 0.7731 8,366 -0.01(-0.87%)
Apr 18, 2019 0.8270 0.8458 0.7731 0.7799 31,300 -0.04(-4.94%)
Apr 17, 2019 0.8460 0.8500 0.8204 0.8204 1,481 -0.05(-5.42%)
Apr 16, 2019 0.8644 0.8799 0.8040 0.8674 6,172 +0.02(+2.75%)
Apr 15, 2019 0.8443 0.8443 0.8040 0.8442 3,886 -0.02(-1.84%)
Apr 12, 2019 0.8400 0.8600 0.8400 0.8600 400 +0.02(+2.38%)
Apr 11, 2019 0.8644 0.8644 0.8400 0.8400 1,439 -0.01(-1.70%)
Apr 10, 2019 0.8600 0.8810 0.8363 0.8545 7,475 -0.01(-0.64%)
Apr 09, 2019 0.8950 0.8950 0.8600 0.8600 2,679 -0.04(-3.91%)
Apr 08, 2019 0.8951 0.9020 0.8950 0.8950 6,797 -0.00(-0.43%)
Apr 05, 2019 0.8950 0.8989 0.8950 0.8989 4,600 -0.05(-5.38%)
Apr 04, 2019 0.8900 0.9560 0.8900 0.9500 4,774 +0.03(+3.75%)
Apr 03, 2019 0.9300 0.9300 0.8757 0.9157 6,790 -0.01(-0.90%)
Apr 02, 2019 0.9240 0.9240 0.9240 0.9240 351 +0.00(+0.43%)
Apr 01, 2019 0.9100 0.9654 0.9009 0.9200 40,982 +0.00(+0.37%)
Mar 29, 2019 0.9300 0.9899 0.9000 0.9166 21,300 -0.01(-1.44%)
Mar 28, 2019 0.9610 0.9769 0.9300 0.9300 29,409 -0.03(-3.40%)
Mar 27, 2019 0.9600 0.9627 0.9600 0.9627 3,083 -0.05(-5.39%)
Mar 26, 2019 1.000 1.018 0.9500 1.018 4,441 +0.01(+1.29%)
Mar 25, 2019 1.004 1.004 1.004 1.004 257 +0.01(+0.93%)
Mar 22, 2019 0.9760 0.9952 0.9760 0.9952 300 +0.04(+3.67%)
Mar 21, 2019 0.9600 0.9600 0.9600 0.9600 287 -0.02(-2.04%)
Mar 20, 2019 1.000 1.000 0.9800 0.9800 983 +0.02(+2.08%)
Mar 19, 2019 1.000 1.020 0.9600 0.9600 14,467 -0.00(-0.03%)
Mar 18, 2019 1.010 1.010 0.9500 0.9603 4,409 -0.10(-9.41%)
Mar 15, 2019 0.9700 1.060 0.9596 1.060 15,300 +0.11(+11.58%)
Mar 14, 2019 0.9700 0.9900 0.9500 0.9500 23,757 -0.05(-5.00%)
Mar 13, 2019 0.9500 1.000 0.9500 1.000 5,773 +0.05(+5.26%)
Mar 12, 2019 0.9600 0.9800 0.9500 0.9500 6,653 +0.00(+0.00%)
Mar 11, 2019 1.013 1.013 0.9500 0.9500 1,026 +0.00(+0.00%)
Mar 08, 2019 0.9500 1.000 0.9500 0.9500 5,500 +0.00(+0.00%)
Mar 07, 2019 1.000 1.060 0.9500 0.9500 7,752 -0.05(-5.00%)
Mar 06, 2019 0.9730 1.020 0.9730 1.000 10,695 +0.05(+4.73%)
Mar 05, 2019 0.9620 0.9900 0.9548 0.9548 3,872 +0.00(+0.51%)
Mar 04, 2019 1.060 1.060 0.9400 0.9500 21,273 -0.15(-13.64%)
Mar 01, 2019 1.050 1.100 1.050 1.100 7,100 +0.05(+4.76%)
Feb 28, 2019 1.090 1.115 1.040 1.050 886 -0.07(-6.25%)
Feb 27, 2019 1.150 1.150 1.050 1.120 4,580 -0.03(-2.61%)
Feb 26, 2019 1.270 1.270 1.080 1.150 37,207 -0.09(-7.56%)
Feb 25, 2019 1.060 1.270 1.060 1.244 48,676 +0.18(+17.37%)
Feb 22, 2019 1.030 1.240 1.030 1.060 150,700 +0.03(+2.91%)
Feb 21, 2019 0.9973 1.066 0.9772 1.030 14,583 +0.01(+0.98%)
Feb 20, 2019 1.050 1.050 0.9800 1.020 4,292 -0.03(-2.86%)
Feb 19, 2019 1.040 1.095 0.8075 1.050 6,378 +0.05(+5.00%)
Feb 15, 2019 1.000 1.050 0.9800 1.000 11,300 +0.03(+3.09%)
Feb 14, 2019 1.000 1.100 0.9600 0.9700 73,572 -0.01(-1.02%)
Feb 13, 2019 0.9787 1.000 0.9653 0.9800 3,301 -0.02(-2.00%)
Feb 12, 2019 0.9735 1.000 0.9735 1.000 2,958 +0.03(+2.56%)
Feb 11, 2019 0.9548 1.000 0.9500 0.9750 3,073 +0.03(+2.63%)
Feb 08, 2019 0.9500 0.9500 0.9500 0.9500 800 -0.00(-0.16%)
Feb 07, 2019 0.9760 0.9760 0.9515 0.9515 515 -0.01(-0.99%)
Feb 06, 2019 0.9510 0.9610 0.9419 0.9610 1,880 +0.02(+2.23%)
Feb 05, 2019 0.9994 0.9994 0.9400 0.9400 1,527 -0.06(-6.00%)
Feb 04, 2019 1.010 1.010 0.9510 1.000 2,759 -0.02(-1.96%)
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.