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 (%)
Dec 29, 2017 2.100 2.100 2.100 0 +0.05(+2.44%)
Dec 28, 2017 2.000 2.055 2.000 2.050 100,681 +0.00(+0.00%)
Dec 27, 2017 2.200 2.200 2.000 2.050 229,187 -0.16(-7.42%)
Dec 26, 2017 2.200 2.243 2.200 2.214 2,473 -0.04(-1.59%)
Dec 22, 2017 2.050 2.250 2.050 2.250 10,134 +0.15(+7.14%)
Dec 21, 2017 2.150 2.200 2.100 2.100 3,785 -0.10(-4.55%)
Dec 20, 2017 2.200 2.250 2.150 2.200 5,651 +0.00(+0.00%)
Dec 19, 2017 2.200 2.245 2.150 2.200 63,720 +0.00(+0.00%)
Dec 18, 2017 2.200 2.350 2.200 2.200 9,122 +0.00(+0.00%)
Dec 15, 2017 2.239 2.250 2.155 2.200 5,906 +0.00(+0.00%)
Dec 14, 2017 2.200 2.300 2.150 2.200 14,342 +0.05(+2.33%)
Dec 13, 2017 2.200 2.350 2.150 2.150 19,281 -0.05(-2.27%)
Dec 12, 2017 2.250 2.250 2.155 2.200 11,781 -0.10(-4.35%)
Dec 11, 2017 2.200 2.300 2.200 2.300 8,964 -0.05(-2.13%)
Dec 08, 2017 2.200 2.350 2.200 2.350 128,214 +0.15(+6.82%)
Dec 07, 2017 2.250 2.300 2.150 2.200 2,889 +0.00(+0.00%)
Dec 06, 2017 2.150 2.200 2.200 2.200 10,734 +0.00(+0.00%)
Dec 05, 2017 2.050 2.200 2.010 2.200 10,455 +0.05(+2.33%)
Dec 04, 2017 2.150 2.150 2.000 2.150 8,152 +0.00(+0.00%)
Dec 01, 2017 2.150 2.150 2.000 2.150 17,515 -0.10(-4.44%)
Nov 30, 2017 2.050 2.250 2.050 2.250 2,905 +0.00(+0.00%)
Nov 29, 2017 2.300 2.300 2.106 2.250 6,681 +0.05(+2.27%)
Nov 28, 2017 2.100 2.455 2.100 2.200 29,678 +0.00(+0.00%)
Nov 27, 2017 2.216 2.216 2.150 2.200 3,555 +0.05(+2.33%)
Nov 24, 2017 2.150 2.455 2.125 2.150 27,219 +0.10(+4.88%)
Nov 22, 2017 2.050 2.150 2.050 2.050 6,344 +0.00(+0.00%)
Nov 21, 2017 2.050 2.205 1.950 2.050 11,390 +0.00(+0.00%)
Nov 20, 2017 2.000 2.091 2.000 2.050 5,759 +0.00(+0.00%)
Nov 17, 2017 2.000 2.050 1.900 2.050 16,209 +0.10(+5.13%)
Nov 16, 2017 1.850 2.000 1.850 1.950 28,372 +0.10(+5.41%)
Nov 15, 2017 2.100 2.100 1.825 1.850 28,050 -0.22(-10.42%)
Nov 14, 2017 2.350 2.423 2.050 2.065 11,603 -0.37(-15.12%)
Nov 13, 2017 2.350 2.495 2.350 2.433 4,855 +0.03(+1.38%)
Nov 10, 2017 2.450 2.500 2.400 2.400 4,160 -0.05(-2.04%)
Nov 09, 2017 2.450 2.484 2.425 2.450 25,934 +0.00(+0.00%)
Nov 08, 2017 2.400 2.450 2.367 2.450 2,379 +0.00(+0.00%)
Nov 07, 2017 2.550 2.550 2.400 2.450 11,166 -0.15(-5.77%)
Nov 06, 2017 2.550 2.602 2.550 2.600 2,528 +0.06(+2.16%)
Nov 03, 2017 2.550 2.550 2.500 2.545 3,790 -0.06(-2.12%)
Nov 02, 2017 2.550 2.600 2.550 2.600 8,829 +0.00(+0.00%)
Nov 01, 2017 2.600 2.700 2.550 2.600 9,536 -0.05(-1.89%)
Oct 31, 2017 2.700 2.700 2.650 2.650 730 +0.00(+0.00%)
Oct 30, 2017 2.700 2.700 2.650 2.650 595 -0.05(-1.85%)
Oct 27, 2017 2.500 2.700 2.500 2.700 14,150 +0.15(+5.88%)
Oct 26, 2017 2.500 2.550 2.450 2.550 8,122 +0.00(+0.00%)
Oct 25, 2017 2.550 2.550 2.405 2.550 12,580 +0.05(+2.00%)
Oct 24, 2017 2.400 2.550 2.400 2.500 6,625 +0.10(+4.17%)
Oct 23, 2017 2.350 2.400 2.350 2.400 54,905 +0.10(+4.35%)
Oct 20, 2017 2.400 2.400 2.300 2.300 2,580 -0.05(-1.92%)
Oct 19, 2017 2.308 2.350 2.300 2.345 4,719 -0.01(-0.62%)
Oct 18, 2017 2.350 2.400 2.350 2.360 8,253 +0.01(+0.41%)
Oct 17, 2017 2.500 2.500 2.350 2.350 20,284 -0.15(-6.00%)
Oct 16, 2017 2.550 2.550 2.500 2.500 836 +0.00(+0.00%)
Oct 13, 2017 2.550 2.550 2.500 2.500 4,498 +0.00(+0.00%)
Oct 12, 2017 2.500 2.650 2.500 2.500 4,993 -0.05(-1.96%)
Oct 11, 2017 2.550 2.600 2.500 2.550 13,126 +0.05(+2.00%)
Oct 10, 2017 2.550 2.550 2.500 2.500 5,148 -0.15(-5.66%)
Oct 09, 2017 2.455 2.650 2.455 2.650 5,244 +0.10(+3.92%)
Oct 06, 2017 2.550 2.600 2.500 2.550 14,727 +0.00(+0.00%)
Oct 05, 2017 2.650 2.650 2.550 2.550 8,355 -0.20(-7.27%)
Oct 04, 2017 2.550 2.750 2.550 2.750 17,079 +0.15(+5.77%)
Oct 03, 2017 2.450 2.945 2.420 2.600 37,991 +0.10(+4.00%)
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.