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 (%)
Nov 30, 2015 1.800 1.850 1.760 1.840 101,951 +0.00(+0.00%)
Nov 27, 2015 1.890 1.890 1.810 1.840 5,403 -0.08(-4.17%)
Nov 25, 2015 1.870 1.920 1.920 1.920 7,000 -0.01(-0.52%)
Nov 24, 2015 1.940 1.940 1.790 1.930 947 +0.03(+1.58%)
Nov 23, 2015 1.950 2.000 1.800 1.900 14,722 -0.03(-1.55%)
Nov 20, 2015 1.840 2.000 1.790 1.930 34,705 +0.09(+4.89%)
Nov 19, 2015 1.795 1.850 1.795 1.840 20,911 +0.12(+6.98%)
Nov 18, 2015 1.670 1.750 1.600 1.720 23,726 +0.02(+1.18%)
Nov 17, 2015 1.710 1.710 1.660 1.700 8,987 -0.01(-0.58%)
Nov 16, 2015 1.720 1.720 1.628 1.710 8,447 +0.02(+1.18%)
Nov 13, 2015 1.690 1.710 1.650 1.690 9,603 +0.02(+1.20%)
Nov 12, 2015 1.680 1.710 1.640 1.670 8,842 -0.04(-2.34%)
Nov 11, 2015 1.670 1.766 1.550 1.710 36,401 -0.02(-1.16%)
Nov 10, 2015 1.910 1.910 1.690 1.730 20,722 -0.12(-6.49%)
Nov 09, 2015 1.700 1.890 1.700 1.850 28,488 +0.20(+12.12%)
Nov 06, 2015 1.780 1.820 1.650 1.650 51,425 -0.13(-7.30%)
Nov 05, 2015 2.000 2.013 1.780 1.780 28,255 -0.15(-7.77%)
Nov 04, 2015 1.880 1.960 1.870 1.930 11,248 -0.01(-0.52%)
Nov 03, 2015 1.935 1.940 1.850 1.940 11,037 +0.02(+1.04%)
Nov 02, 2015 2.010 2.010 1.900 1.920 13,949 -0.10(-4.95%)
Oct 30, 2015 2.030 2.040 1.900 2.020 30,413 -0.04(-1.94%)
Oct 29, 2015 1.980 2.130 1.970 2.060 42,639 +0.11(+5.64%)
Oct 28, 2015 1.870 1.970 1.795 1.950 18,953 +0.11(+5.98%)
Oct 27, 2015 1.950 1.950 1.810 1.840 53,289 -0.16(-8.00%)
Oct 26, 2015 2.000 2.000 1.990 2.000 5,146 +0.02(+1.01%)
Oct 23, 2015 1.900 2.000 1.900 1.980 23,064 +0.02(+1.02%)
Oct 22, 2015 1.900 2.000 1.900 1.960 17,685 +0.00(+0.00%)
Oct 21, 2015 1.907 1.960 1.900 1.960 6,026 -0.02(-1.01%)
Oct 20, 2015 1.980 2.000 1.920 1.980 12,660 +0.02(+1.02%)
Oct 19, 2015 2.000 2.000 1.900 1.960 9,826 -0.03(-1.51%)
Oct 16, 2015 2.070 2.100 1.980 1.990 24,903 -0.06(-2.92%)
Oct 15, 2015 1.980 2.158 1.980 2.050 92,828 +0.07(+3.54%)
Oct 14, 2015 2.000 2.021 1.980 1.980 5,438 -0.02(-1.00%)
Oct 13, 2015 2.068 2.080 1.980 2.000 7,686 -0.04(-1.96%)
Oct 12, 2015 2.130 2.130 1.950 2.040 6,857 -0.06(-2.86%)
Oct 09, 2015 2.100 2.100 2.054 2.100 30,745 +0.05(+2.44%)
Oct 08, 2015 2.100 2.100 2.020 2.050 16,186 -0.01(-0.49%)
Oct 07, 2015 2.040 2.100 1.982 2.060 27,118 +0.06(+3.00%)
Oct 06, 2015 1.930 2.020 1.930 2.000 17,338 +0.09(+4.71%)
Oct 05, 2015 1.890 1.970 1.890 1.910 17,697 +0.06(+3.24%)
Oct 02, 2015 1.701 1.850 1.660 1.850 22,495 -0.03(-1.60%)
Oct 01, 2015 1.830 1.900 1.760 1.880 9,129 +0.08(+4.44%)
Sep 30, 2015 1.660 1.800 1.660 1.800 32,558 +0.09(+5.26%)
Sep 29, 2015 1.760 1.820 1.670 1.710 39,274 -0.05(-2.84%)
Sep 28, 2015 1.900 1.950 1.700 1.760 64,117 -0.13(-6.88%)
Sep 25, 2015 1.840 1.950 1.840 1.890 25,145 +0.03(+1.61%)
Sep 24, 2015 1.930 2.000 1.651 1.860 105,204 -0.07(-3.63%)
Sep 23, 2015 1.970 2.030 1.890 1.930 23,506 -0.01(-0.52%)
Sep 22, 2015 2.000 2.020 1.820 1.940 51,305 -0.09(-4.43%)
Sep 21, 2015 2.270 2.270 1.910 2.030 136,792 -0.20(-8.97%)
Sep 18, 2015 2.550 2.560 2.220 2.230 503,400 -0.32(-12.55%)
Sep 17, 2015 3.200 3.200 2.510 2.550 165,285 -0.69(-21.30%)
Sep 16, 2015 3.244 3.250 3.170 3.240 55,872 +0.05(+1.57%)
Sep 15, 2015 3.240 3.250 3.180 3.190 34,408 +0.00(+0.00%)
Sep 14, 2015 3.202 3.210 3.170 3.190 35,848 -0.02(-0.62%)
Sep 11, 2015 3.240 3.250 3.170 3.210 21,070 +0.04(+1.26%)
Sep 10, 2015 3.200 3.250 3.170 3.170 18,901 -0.02(-0.63%)
Sep 09, 2015 3.200 3.330 3.120 3.190 21,760 -0.02(-0.62%)
Sep 08, 2015 3.390 3.390 3.160 3.210 30,654 -0.03(-0.93%)
Sep 04, 2015 3.380 3.240 3.240 3.240 256,800 -0.12(-3.57%)
Sep 03, 2015 3.330 3.580 3.210 3.360 15,354 +0.00(+0.00%)
Sep 02, 2015 3.594 3.594 3.170 3.360 50,715 -0.19(-5.35%)
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.