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 31, 2014 10.10 10.14 10.14 10.14 37,700 -0.02(-0.20%)
Dec 30, 2014 10.53 10.53 10.02 10.16 23,512 -0.31(-2.96%)
Dec 29, 2014 10.37 10.55 10.35 10.47 29,734 +0.05(+0.48%)
Dec 26, 2014 10.50 10.55 10.35 10.42 17,969 -0.12(-1.14%)
Dec 24, 2014 10.58 10.54 10.54 10.54 7,800 -0.01(-0.09%)
Dec 23, 2014 10.49 10.72 10.30 10.55 16,085 -0.02(-0.19%)
Dec 22, 2014 10.61 10.98 10.25 10.57 21,030 -0.06(-0.56%)
Dec 19, 2014 11.32 11.32 10.63 10.63 47,971 -0.66(-5.85%)
Dec 18, 2014 11.29 11.45 11.25 11.29 21,039 +0.10(+0.89%)
Dec 17, 2014 10.79 11.28 10.79 11.19 33,753 +0.25(+2.29%)
Dec 16, 2014 10.71 11.28 10.71 10.94 17,810 -0.16(-1.44%)
Dec 15, 2014 11.36 11.45 10.55 11.10 56,750 -0.13(-1.16%)
Dec 12, 2014 10.98 11.47 10.13 11.23 87,286 +0.18(+1.63%)
Dec 11, 2014 11.38 11.52 11.00 11.05 13,582 -0.16(-1.43%)
Dec 10, 2014 11.35 11.35 11.10 11.21 27,464 -0.21(-1.84%)
Dec 09, 2014 11.44 11.66 11.23 11.42 30,249 -0.12(-1.04%)
Dec 08, 2014 11.79 12.15 11.40 11.54 30,719 -0.20(-1.70%)
Dec 05, 2014 11.47 11.90 11.19 11.74 26,332 +0.69(+6.24%)
Dec 04, 2014 11.19 11.19 10.90 11.05 12,418 -0.15(-1.34%)
Dec 03, 2014 10.93 11.44 10.89 11.20 49,059 +0.30(+2.75%)
Dec 02, 2014 12.10 12.45 10.85 10.90 49,008 -1.12(-9.32%)
Dec 01, 2014 13.00 13.00 11.92 12.02 46,306 +0.07(+0.59%)
Nov 28, 2014 12.06 12.20 11.87 11.95 16,356 -0.22(-1.81%)
Nov 26, 2014 11.96 12.17 12.17 12.17 31,400 -0.01(-0.08%)
Nov 25, 2014 12.30 12.34 11.88 12.18 32,506 +0.06(+0.50%)
Nov 24, 2014 12.13 12.26 12.00 12.12 29,179 +0.02(+0.17%)
Nov 21, 2014 12.23 12.24 11.85 12.10 36,936 -0.07(-0.58%)
Nov 20, 2014 11.85 12.37 11.50 12.17 32,384 -0.06(-0.49%)
Nov 19, 2014 12.98 12.98 12.06 12.23 40,157 -0.48(-3.78%)
Nov 18, 2014 14.47 14.47 12.30 12.71 71,020 -0.17(-1.32%)
Nov 17, 2014 12.14 13.26 12.14 12.88 35,545 +0.76(+6.27%)
Nov 14, 2014 12.55 13.14 12.00 12.12 41,349 -0.41(-3.27%)
Nov 13, 2014 14.14 14.39 12.53 12.53 50,798 -1.12(-8.21%)
Nov 12, 2014 13.91 14.16 13.39 13.65 36,481 -0.66(-4.61%)
Nov 11, 2014 13.15 14.33 12.01 14.31 50,697 +0.94(+7.03%)
Nov 10, 2014 12.76 13.47 12.76 13.37 44,420 +0.66(+5.19%)
Nov 07, 2014 13.12 13.29 12.38 12.71 49,186 -0.61(-4.58%)
Nov 06, 2014 12.87 13.67 12.87 13.32 28,640 +0.46(+3.58%)
Nov 05, 2014 13.00 13.46 12.51 12.86 85,495 -0.08(-0.62%)
Nov 04, 2014 14.20 14.55 12.90 12.94 73,816 -1.24(-8.74%)
Nov 03, 2014 14.00 14.50 13.80 14.18 87,644 +0.54(+3.96%)
Oct 31, 2014 11.73 14.55 11.73 13.64 226,045 +2.03(+17.48%)
Oct 30, 2014 11.26 11.67 11.04 11.61 69,139 +0.90(+8.40%)
Oct 29, 2014 10.54 10.82 10.54 10.71 67,331 +0.14(+1.32%)
Oct 28, 2014 9.370 10.86 9.280 10.57 108,968 +1.20(+12.81%)
Oct 27, 2014 9.650 9.750 9.750 9.370 76,992 -0.38(-3.90%)
Oct 24, 2014 10.23 11.10 9.670 9.750 70,309 -0.71(-6.79%)
Oct 23, 2014 9.820 10.71 9.820 10.46 90,640 +0.65(+6.63%)
Oct 22, 2014 9.200 10.28 9.100 9.810 72,229 +0.80(+8.88%)
Oct 21, 2014 8.840 9.190 8.670 9.010 116,284 +0.21(+2.39%)
Oct 20, 2014 8.880 8.880 8.500 8.800 95,928 -0.08(-0.90%)
Oct 17, 2014 9.120 9.990 8.643 8.880 146,555 -0.11(-1.22%)
Oct 16, 2014 8.200 9.300 8.200 8.990 169,400 +0.78(+9.50%)
Oct 15, 2014 8.240 8.356 7.910 8.210 119,944 -0.16(-1.91%)
Oct 14, 2014 9.200 9.200 8.280 8.370 221,694 -0.81(-8.82%)
Oct 13, 2014 10.11 10.46 9.110 9.180 163,457 -0.83(-8.29%)
Oct 10, 2014 12.58 12.88 9.820 10.01 233,570 -2.76(-21.61%)
Oct 09, 2014 13.60 13.90 11.29 12.77 554,723 -4.11(-24.35%)
Oct 08, 2014 16.83 18.22 16.00 16.88 149,700 -0.19(-1.11%)
Oct 07, 2014 17.06 17.37 16.79 17.07 35,446 -0.02(-0.12%)
Oct 06, 2014 17.05 17.72 16.50 17.09 53,371 +0.20(+1.18%)
Oct 03, 2014 16.60 17.87 16.52 16.89 45,151 +0.22(+1.32%)
Oct 02, 2014 16.21 17.14 16.20 16.67 50,625 +0.46(+2.84%)
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.