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 (%)
Jul 19, 2019 0.2500 0.2500 0.2500 0 -0.12(-32.43%)
Jul 18, 2019 0.3600 0.3799 0.3250 0.3700 315,385 +0.01(+2.52%)
Jul 17, 2019 0.3300 0.4280 0.3211 0.3609 683,586 +0.02(+6.15%)
Jul 16, 2019 0.3700 0.3900 0.3200 0.3400 290,439 -0.05(-12.82%)
Jul 15, 2019 0.3700 0.4300 0.3600 0.3900 665,173 -0.02(-3.82%)
Jul 12, 2019 0.4110 0.4299 0.3900 0.4055 243,300 -0.02(-5.68%)
Jul 11, 2019 0.3200 0.6300 0.2828 0.4299 2,779,119 +0.06(+17.78%)
Jul 10, 2019 0.4400 0.7000 0.3238 0.3650 6,451,644 -0.05(-13.10%)
Jul 09, 2019 0.2700 0.4500 0.2600 0.4200 1,375,398 +0.16(+61.54%)
Jul 08, 2019 0.2900 0.3400 0.2600 0.2600 289,434 -0.03(-10.16%)
Jul 05, 2019 0.3099 0.3099 0.2508 0.2894 144,400 +0.01(+4.03%)
Jul 03, 2019 0.3100 0.3200 0.2600 0.2782 133,800 +0.01(+3.04%)
Jul 02, 2019 0.3200 0.3300 0.2600 0.2700 298,827 -0.10(-28.00%)
Jul 01, 2019 0.4400 0.4500 0.3000 0.3750 112,573 -0.08(-16.67%)
Jun 28, 2019 0.4600 0.4600 0.4500 0.4500 43,900 +0.00(+0.00%)
Jun 27, 2019 0.4800 0.4900 0.4500 0.4500 7,351 -0.00(-0.68%)
Jun 26, 2019 0.4699 0.4925 0.4500 0.4531 19,107 +0.00(+0.60%)
Jun 25, 2019 0.4804 0.4900 0.4500 0.4504 95,973 -0.03(-7.13%)
Jun 24, 2019 0.4910 0.5000 0.4800 0.4850 7,882 -0.01(-1.40%)
Jun 21, 2019 0.5000 0.5160 0.4919 0.4919 7,100 +0.00(+0.18%)
Jun 20, 2019 0.5069 0.5075 0.4910 0.4910 3,675 -0.02(-3.35%)
Jun 19, 2019 0.4900 0.5295 0.4900 0.5080 7,333 +0.02(+3.11%)
Jun 18, 2019 0.5000 0.5350 0.4926 0.4927 23,896 -0.03(-6.33%)
Jun 17, 2019 0.4930 0.5500 0.4930 0.5260 6,964 +0.03(+6.80%)
Jun 14, 2019 0.5000 0.5400 0.4850 0.4925 28,500 -0.04(-7.08%)
Jun 13, 2019 0.5200 0.5300 0.4675 0.5300 96,819 -0.01(-1.85%)
Jun 12, 2019 0.4959 0.5500 0.4620 0.5400 63,686 +0.01(+1.89%)
Jun 11, 2019 0.4900 0.5400 0.4800 0.5300 70,231 +0.00(+0.28%)
Jun 10, 2019 0.5400 0.5400 0.4700 0.5285 110,552 -0.01(-1.58%)
Jun 07, 2019 0.5000 0.5550 0.4500 0.5370 615,500 -0.00(-0.56%)
Jun 06, 2019 0.4700 0.6000 0.4500 0.5400 3,135,880 +0.04(+8.00%)
Jun 05, 2019 0.4680 0.5693 0.4523 0.5000 286,081 +0.00(+0.00%)
Jun 04, 2019 0.5000 0.5885 0.4550 0.5000 50,745 +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.