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 (%)
Jan 31, 2019 0.9600 0.9648 0.9600 0.9648 459 +0.00(+0.50%)
Jan 30, 2019 1.019 1.019 0.9600 0.9600 2,471 -0.04(-4.00%)
Jan 29, 2019 0.9700 1.040 0.9400 1.000 1,646 +0.00(+0.00%)
Jan 28, 2019 1.050 1.050 0.9000 1.000 6,314 +0.01(+1.01%)
Jan 25, 2019 0.9000 1.050 0.9000 0.9900 17,700 +0.09(+10.00%)
Jan 24, 2019 0.9000 0.9300 0.8500 0.9000 13,666 +0.02(+1.91%)
Jan 23, 2019 1.490 1.490 0.8800 0.8831 102,129 -0.09(-8.96%)
Jan 22, 2019 0.9400 1.030 0.8900 0.9700 47,535 +0.08(+8.99%)
Jan 18, 2019 0.9300 0.9500 0.8900 0.8900 800 +0.00(+0.00%)
Jan 17, 2019 0.9569 1.000 0.8720 0.8900 1,958 -0.05(-5.32%)
Jan 16, 2019 1.020 1.020 0.9350 0.9400 17,119 -0.02(-1.57%)
Jan 15, 2019 0.9700 0.9700 0.9520 0.9550 9,829 -0.05(-4.50%)
Jan 14, 2019 0.9800 1.000 0.9636 1.000 4,288 +0.16(+19.05%)
Jan 11, 2019 0.9500 0.9500 0.8400 0.8400 900 -0.11(-11.38%)
Jan 10, 2019 0.9630 1.008 0.9479 0.9479 2,395 -0.00(-0.22%)
Jan 09, 2019 1.020 1.027 0.9479 0.9500 8,861 -0.05(-5.00%)
Jan 08, 2019 0.8780 1.000 0.8780 1.000 385,511 +0.08(+9.29%)
Jan 07, 2019 0.8500 0.9500 0.8400 0.9150 44,389 +0.09(+10.24%)
Jan 04, 2019 0.9300 1.010 0.8000 0.8300 81,500 -0.10(-10.75%)
Jan 03, 2019 0.9500 0.9500 0.9050 0.9300 9,575 +0.00(+0.00%)
Jan 02, 2019 0.9800 0.9800 0.8572 0.9300 21,105 -0.07(-7.00%)
Dec 31, 2018 1.040 1.040 0.9300 1.000 26,600 -0.04(-3.85%)
Dec 28, 2018 0.9500 1.140 0.9200 1.040 633,900 +0.04(+4.00%)
Dec 27, 2018 1.000 1.140 0.9900 1.000 22,938 +0.00(+0.04%)
Dec 26, 2018 1.270 1.270 0.9996 0.9996 46,753 -0.28(-21.91%)
Dec 24, 2018 1.300 1.300 1.250 1.280 8,700 -0.02(-1.54%)
Dec 21, 2018 1.370 1.380 1.210 1.300 19,800 -0.06(-4.41%)
Dec 20, 2018 1.300 1.450 1.300 1.360 4,894 +0.06(+4.62%)
Dec 19, 2018 1.300 1.340 1.250 1.300 5,410 +0.00(+0.00%)
Dec 18, 2018 1.210 1.300 1.210 1.300 7,161 +0.10(+8.33%)
Dec 17, 2018 1.330 1.393 1.200 1.200 8,937 -0.10(-7.69%)
Dec 14, 2018 1.300 1.300 1.300 1.300 600 +0.00(+0.00%)
Dec 13, 2018 1.400 1.400 1.300 1.300 50,755 -0.20(-13.33%)
Dec 12, 2018 1.380 1.500 1.250 1.500 6,102 +0.15(+11.11%)
Dec 11, 2018 1.170 1.390 1.170 1.350 26,084 +0.18(+15.38%)
Dec 10, 2018 1.150 1.265 1.150 1.170 3,967 -0.02(-1.68%)
Dec 07, 2018 1.290 1.470 1.190 1.190 384,300 -0.10(-7.75%)
Dec 06, 2018 1.480 1.500 1.280 1.290 4,680 -0.13(-9.15%)
Dec 04, 2018 1.370 1.420 1.350 1.420 3,200 +0.07(+5.19%)
Dec 03, 2018 1.550 1.550 1.350 1.350 6,615 +0.00(+0.00%)
Nov 30, 2018 1.400 1.500 1.345 1.350 7,700 -0.09(-6.25%)
Nov 29, 2018 1.440 1.440 1.440 156 +0.00(+0.00%)
Nov 28, 2018 1.470 1.470 1.422 1.440 714 +0.14(+10.77%)
Nov 27, 2018 1.300 1.300 1.300 1.300 599 -0.12(-8.58%)
Nov 26, 2018 1.050 1.470 1.050 1.422 2,299 +0.07(+5.33%)
Nov 23, 2018 1.150 1.350 1.150 1.350 700 +0.13(+10.66%)
Nov 21, 2018 1.220 1.220 1.220 0 +0.06(+5.08%)
Nov 20, 2018 1.350 1.350 0.9110 1.161 179,327 -0.29(-20.16%)
Nov 19, 2018 1.483 1.483 1.400 1.454 3,702 -0.07(-4.33%)
Nov 16, 2018 1.550 1.550 1.520 1.520 4,300 -0.12(-7.32%)
Nov 15, 2018 1.690 1.690 1.640 1.640 458 +0.11(+6.93%)
Nov 14, 2018 1.534 1.534 1.534 1.534 539 -0.12(-7.05%)
Nov 13, 2018 1.640 1.650 1.320 1.650 27,399 -0.10(-5.71%)
Nov 12, 2018 1.780 1.780 1.750 1.750 261 -0.04(-2.23%)
Nov 09, 2018 1.790 1.790 1.790 4 +0.00(+0.00%)
Nov 08, 2018 1.790 1.790 1.790 43 +0.00(+0.00%)
Nov 07, 2018 1.790 1.790 1.790 5 +0.00(+0.00%)
Nov 06, 2018 1.740 1.790 1.700 1.790 5,808 +0.08(+4.68%)
Nov 05, 2018 1.800 1.800 1.700 1.710 3,296 +0.01(+0.59%)
Nov 02, 2018 1.700 1.700 1.700 1.700 100 +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.