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 30, 2016 4.400 4.400 4.400 0 +0.05(+1.15%)
Dec 29, 2016 4.350 4.350 4.250 4.350 13,501 +0.00(+0.00%)
Dec 28, 2016 4.300 4.350 4.250 4.350 73,751 +0.05(+1.16%)
Dec 27, 2016 4.300 4.450 4.250 4.300 36,293 -0.15(-3.37%)
Dec 23, 2016 4.450 4.450 4.450 0 +0.15(+3.49%)
Dec 22, 2016 4.300 4.550 4.300 4.300 35,395 -0.05(-1.15%)
Dec 21, 2016 4.300 4.400 4.250 4.350 21,708 +0.05(+1.16%)
Dec 20, 2016 4.300 4.350 4.250 4.300 21,243 +0.00(+0.00%)
Dec 19, 2016 4.300 4.400 4.200 4.300 17,020 +0.05(+1.18%)
Dec 16, 2016 4.300 4.300 4.200 4.250 34,802 +0.00(+0.00%)
Dec 15, 2016 4.050 4.300 4.050 4.250 26,059 +0.15(+3.66%)
Dec 14, 2016 4.200 4.300 4.005 4.100 51,549 -0.15(-3.53%)
Dec 13, 2016 4.350 4.600 4.150 4.250 30,920 -0.05(-1.16%)
Dec 12, 2016 4.400 4.950 4.200 4.300 31,052 +0.00(+0.00%)
Dec 09, 2016 4.150 4.300 4.150 4.300 38,504 +0.05(+1.18%)
Dec 08, 2016 4.500 4.500 4.225 4.250 48,381 -0.15(-3.41%)
Dec 07, 2016 4.450 4.600 4.400 4.400 23,485 -0.15(-3.30%)
Dec 06, 2016 4.650 4.700 4.200 4.550 78,797 -0.15(-3.19%)
Dec 05, 2016 4.500 4.900 4.500 4.700 60,618 +0.15(+3.30%)
Dec 02, 2016 4.800 4.850 4.500 4.550 62,999 -0.25(-5.21%)
Dec 01, 2016 5.400 5.600 4.500 4.800 77,455 -0.65(-11.93%)
Nov 30, 2016 5.300 5.500 5.250 5.450 62,950 +0.30(+5.83%)
Nov 29, 2016 5.850 5.850 5.100 5.150 139,145 -0.65(-11.21%)
Nov 28, 2016 5.400 5.950 5.150 5.800 266,327 +0.65(+12.62%)
Nov 25, 2016 4.500 5.300 4.450 5.150 270,953 +0.75(+17.05%)
Nov 23, 2016 4.400 4.400 4.400 0 +0.20(+4.76%)
Nov 22, 2016 4.250 4.350 4.197 4.200 17,091 -0.05(-1.18%)
Nov 21, 2016 4.300 4.434 4.200 4.250 17,438 +0.00(+0.00%)
Nov 18, 2016 4.250 4.250 4.200 4.250 18,890 +0.05(+1.19%)
Nov 17, 2016 4.250 4.300 4.100 4.200 42,509 +0.00(+0.00%)
Nov 16, 2016 4.100 4.200 4.100 4.200 47,715 +0.20(+5.00%)
Nov 15, 2016 4.150 4.150 3.855 4.000 3,562 -0.15(-3.61%)
Nov 14, 2016 4.150 4.250 3.777 4.150 9,515 +0.10(+2.47%)
Nov 11, 2016 4.000 4.150 3.850 4.050 34,865 +0.10(+2.53%)
Nov 10, 2016 3.850 3.995 3.805 3.950 15,580 +0.15(+3.95%)
Nov 09, 2016 3.900 4.000 3.700 3.800 10,197 -0.20(-5.00%)
Nov 08, 2016 3.850 4.000 3.850 4.000 5,384 +0.05(+1.27%)
Nov 07, 2016 3.850 4.100 3.809 3.950 4,698 +0.15(+3.95%)
Nov 04, 2016 3.800 4.000 3.750 3.800 12,185 +0.00(+0.00%)
Nov 03, 2016 3.750 3.800 3.600 3.800 9,415 -0.05(-1.17%)
Nov 02, 2016 4.050 4.050 3.750 3.845 14,542 -0.15(-3.87%)
Nov 01, 2016 4.000 4.100 4.000 4.000 4,827 -0.05(-1.23%)
Oct 31, 2016 4.200 4.200 4.050 4.050 2,259 -0.10(-2.41%)
Oct 28, 2016 4.100 4.200 4.050 4.150 6,657 +0.00(+0.00%)
Oct 27, 2016 4.050 4.250 4.000 4.150 5,023 +0.15(+3.75%)
Oct 26, 2016 4.050 4.250 4.000 4.000 6,875 -0.10(-2.44%)
Oct 25, 2016 4.250 4.350 3.961 4.100 10,320 -0.10(-2.38%)
Oct 24, 2016 4.200 4.250 4.075 4.200 31,637 +0.05(+1.20%)
Oct 21, 2016 4.150 4.295 4.000 4.150 20,808 +0.05(+1.22%)
Oct 20, 2016 3.750 4.200 3.750 4.100 21,981 +0.39(+10.66%)
Oct 19, 2016 3.800 4.040 3.500 3.705 21,247 -0.04(-1.20%)
Oct 18, 2016 3.800 4.050 3.600 3.750 71,044 -0.05(-1.32%)
Oct 17, 2016 3.700 3.800 3.700 3.800 7,169 +0.05(+1.33%)
Oct 14, 2016 3.860 3.910 3.680 3.750 8,786 -0.06(-1.57%)
Oct 13, 2016 3.710 3.880 3.668 3.810 34,391 +0.06(+1.60%)
Oct 12, 2016 3.790 3.790 3.750 3.750 30,304 -0.01(-0.27%)
Oct 11, 2016 3.700 3.850 3.600 3.760 22,820 +0.00(+0.00%)
Oct 10, 2016 3.940 4.070 3.660 3.760 35,675 -0.05(-1.31%)
Oct 07, 2016 3.840 4.030 3.600 3.810 75,695 +0.05(+1.33%)
Oct 06, 2016 4.390 4.390 3.670 3.760 74,200 -0.63(-14.35%)
Oct 05, 2016 4.370 4.880 4.370 4.390 140,570 +0.14(+3.29%)
Oct 04, 2016 4.020 4.400 4.020 4.250 91,796 +0.28(+7.05%)
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.